$46.71 +0.86 (%) Vn Tl Int StkId Shs ETF - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VXUS historical data

Date Open High Low Close Volume
8/27/201546.2346.8646.1846.711,377,280
8/26/201545.8245.9244.8145.851,376,760
8/25/201546.5446.5444.6844.681,960,080
8/24/201543.6545.3843.1144.341,887,260
8/21/201546.9347.0245.9546.011,248,480
8/20/201547.8347.8447.1447.141,242,200
8/19/201548.3748.5147.9448.22509,071
8/18/201548.8148.9248.6648.71340,463
8/17/201548.8749.0948.7049.09328,459
8/14/201549.0849.2449.0049.18369,390
8/13/201549.1349.2749.0049.13365,111
8/12/201549.0049.2648.7049.26502,117
8/11/201549.7449.7449.3549.58432,533
8/10/201549.8550.4449.8550.44323,772
8/7/201549.6749.8049.5849.80449,600
8/6/201549.9649.9649.7049.84265,372
8/5/201550.2450.2850.0250.10209,790
8/4/201549.8650.0049.7149.81237,965
8/3/201549.9749.9749.5849.78336,597
7/31/201550.2250.2649.9350.05318,995
7/30/201549.7149.8049.4749.78330,284
7/29/201549.6249.9649.5649.86231,286
7/28/201549.4049.6749.1449.67450,343
7/27/201549.3649.3648.9849.10593,796
7/24/201550.0150.0249.4349.51386,709
7/23/201550.4450.4450.0550.14617,984
7/22/201550.3350.4050.2350.32729,520
7/21/201550.8150.8850.6750.77643,858
7/20/201550.9050.9550.7050.86913,063
7/17/201551.0051.0350.7850.812,005,700
7/16/201550.9451.0350.8650.91786,601
7/15/201550.7350.7350.3850.53451,158
7/14/201550.6550.8650.5150.83398,096
7/13/201550.5450.5850.3950.49573,287
7/10/201550.2050.3449.9350.271,299,360
7/9/201549.2149.3348.8348.92648,641
7/8/201548.4048.7348.1048.171,689,000
7/7/201549.1549.5048.4649.481,256,680
7/6/201549.7250.0349.4849.63923,285
7/2/201550.7950.8250.5550.70645,043
7/1/201550.8650.9050.4150.583,191,990
6/30/201550.8650.9050.1650.33671,918
6/29/201550.8250.8950.2250.31840,960
6/26/201551.8051.8751.5851.74270,314
6/25/201552.6152.6352.3052.33368,601
6/24/201552.5952.7052.3452.39346,560
6/23/201552.7152.8152.6652.80238,628
6/22/201552.6352.8152.4952.59292,985
6/19/201551.8651.8751.7051.70252,111
6/18/201551.6852.2251.6351.94275,411
6/17/201551.3951.5950.9951.47350,328
6/16/201551.3051.5351.2151.51245,889
6/15/201551.3051.5051.2151.50352,702
6/12/201551.7751.9351.6151.85569,427
6/11/201552.2352.3051.9552.19415,742
6/10/201551.8052.2251.8052.12233,262
6/9/201551.2451.3050.9851.17282,504
6/8/201551.4551.4551.2351.41338,208
6/5/201551.4251.6551.1951.52362,079
6/4/201552.2852.5051.8351.97742,228
6/3/201552.5452.7952.4852.59417,343
6/2/201552.2352.6652.1952.42645,084
6/1/201552.5152.5251.9752.13766,944
5/29/201552.5552.6052.1252.29570,000
5/28/201552.6552.8152.4052.81305,620
5/27/201552.7153.0852.6053.06537,613
5/26/201553.2053.2352.5552.66537,564
5/22/201553.6753.7253.5053.57402,619
5/21/201553.6153.8653.5453.82335,901
5/20/201553.5153.7553.4153.60346,531
5/19/201553.5453.6353.4453.53334,510
5/18/201553.7553.7853.5853.68419,873
5/15/201553.6653.9453.5553.94321,272
5/14/201553.7053.7953.5253.79657,066
5/13/201553.4553.4753.1053.16326,374
5/12/201552.9552.9752.7052.87244,346
5/11/201553.1953.1952.8652.91388,622
5/8/201553.1353.4353.0653.34386,360
5/7/201552.3052.3652.0652.31392,592
5/6/201552.8452.9352.3052.52474,484
5/5/201553.1053.1252.4752.55535,917
5/4/201553.3653.3653.1653.28486,568
5/1/201553.0153.1852.8453.18410,967
4/30/201553.0253.0252.6852.77842,545
4/29/201553.4653.5053.1453.31789,989
4/28/201553.6453.7453.4253.72421,432
4/27/201553.7553.8953.6053.66653,402
4/24/201553.3853.5053.1853.38466,004
4/23/201552.6853.2352.6253.15498,302
4/22/201552.8352.9052.5552.88420,544
4/21/201552.8652.8852.6652.73420,054
4/20/201552.3452.4452.3052.34411,382
4/17/201552.3052.3452.0652.31398,584
4/16/201552.9353.1352.6853.02429,265
4/15/201552.6052.8752.4752.82431,186
4/14/201552.4352.5552.2752.51307,810
4/13/201552.3552.4552.0752.11659,982
4/10/201552.2452.4052.1852.40361,784
4/9/201552.3452.3552.0852.34446,666
4/8/201552.4252.4651.9652.14350,566
  • Showing 1-100 of 1,148 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!