VANGUARD TOTAL INTL STOCK IDX $50.23

up +0.28


17/5/2013 04:17 PM  |  NASDAQ : VXUS  |  Industries :
Type:

VXUS historical data

Date Open High Low Close Volume
5/17/2013 50.09 50.30 49.96 50.23 1934
5/16/2013 50.10 50.24 49.90 49.95 2055
5/15/2013 50.17 50.34 50.12 50.31 958
5/14/2013 50.10 50.32 50.02 50.22 1359
5/13/2013 50.17 50.17 49.95 50.10 1234
5/10/2013 50.15 50.22 49.95 50.22 1426
5/9/2013 50.43 50.59 50.02 50.14 1950
5/8/2013 50.41 50.68 50.38 50.68 3112
5/7/2013 50.08 50.14 49.87 50.11 1436
5/6/2013 49.91 49.97 49.73 49.92 1121
5/3/2013 49.83 50.08 49.83 49.97 1558
5/2/2013 49.33 49.71 49.28 49.50 2078
5/1/2013 49.82 49.82 49.15 49.26 5045
4/30/2013 49.45 49.75 49.25 49.65 2204
4/29/2013 49.00 49.42 49.00 49.37 886
4/26/2013 48.83 48.88 48.69 48.85 849
4/25/2013 48.72 49.03 48.72 48.82 719
4/24/2013 48.33 48.64 48.33 48.56 1845
4/23/2013 48.01 48.22 47.93 48.21 2140
4/22/2013 47.60 47.72 47.25 47.67 1396
4/19/2013 47.32 47.56 47.32 47.56 2053
4/18/2013 47.27 47.30 46.85 47.06 2012
4/17/2013 47.64 47.64 46.89 47.09 1798
4/16/2013 48.06 48.16 47.75 48.16 1377
4/15/2013 48.01 48.04 47.28 47.28 1787
4/12/2013 48.43 48.46 48.14 48.45 1579
4/11/2013 48.65 48.88 48.55 48.69 1066
4/10/2013 48.12 48.50 48.12 48.48 1472
4/9/2013 47.50 47.98 47.42 47.81 1867
4/8/2013 47.41 47.55 47.24 47.52 1311
4/5/2013 47.00 47.47 46.86 47.47 2980
4/4/2013 47.55 47.74 47.38 47.71 2418
4/3/2013 47.95 47.96 47.31 47.42 1997
4/2/2013 47.83 47.95 47.63 47.74 1682
4/1/2013 47.81 47.90 47.40 47.53 2892
3/28/2013 47.86 47.99 47.76 47.97 1777
3/27/2013 47.63 47.79 47.39 47.77 1246
3/26/2013 47.86 47.93 47.69 47.87 920
3/25/2013 48.17 48.19 47.40 47.58 1888
3/22/2013 47.90 48.02 47.76 48.00 1284
3/21/2013 47.93 48.03 47.71 47.78 2863
3/20/2013 48.24 48.31 48.09 48.22 1386
3/19/2013 48.09 48.21 47.60 47.84 3215
3/18/2013 48.07 48.36 47.96 48.05 1914
3/15/2013 48.63 48.70 48.43 48.49 1147
3/14/2013 48.35 48.56 48.26 48.55 1594
3/13/2013 48.27 48.29 48.00 48.17 1161
3/12/2013 48.61 48.61 48.21 48.33 2298
3/11/2013 48.48 48.59 48.33 48.58 1191
3/8/2013 48.55 48.55 48.25 48.52 2029
3/7/2013 48.34 48.44 48.30 48.39 832
3/6/2013 48.35 48.41 48.05 48.25 3017
3/5/2013 48.15 48.23 48.02 48.12 1737
3/4/2013 47.53 47.67 47.37 47.66 2300
3/1/2013 47.41 47.70 47.28 47.61 2425
2/28/2013 47.84 47.98 47.65 47.65 1061
2/27/2013 47.23 47.85 47.13 47.76 1142
2/26/2013 47.36 47.41 46.95 47.23 1267
2/25/2013 48.20 48.20 46.83 46.85 1297
2/22/2013 47.64 47.80 47.44 47.80 1634
2/21/2013 47.60 47.60 47.11 47.26 2377
2/20/2013 48.55 48.55 47.88 48.08 2292
2/19/2013 48.23 48.41 48.18 48.39 2301
2/15/2013 48.16 48.16 47.78 47.97 1844
2/14/2013 47.96 48.10 47.92 48.07 972
2/13/2013 48.38 48.41 48.16 48.29 1645
2/12/2013 47.99 48.20 47.87 48.11 1497
2/11/2013 48.10 48.10 47.80 47.94 1559
2/8/2013 47.82 48.06 47.82 47.96 1560
2/7/2013 48.14 48.14 47.47 47.73 4392
2/6/2013 47.91 48.14 47.75 48.14 1358
2/5/2013 48.07 48.17 47.93 48.03 3109
2/4/2013 48.33 48.33 47.79 47.85 3199
2/1/2013 48.56 48.72 48.45 48.67 5198
1/31/2013 48.35 48.40 48.15 48.20 4041
1/30/2013 48.39 48.42 48.26 48.31 1367
1/29/2013 48.18 48.41 48.00 48.38 1181
1/28/2013 48.28 48.28 47.87 47.91 3273
1/25/2013 48.35 48.35 48.11 48.29 3535
1/24/2013 47.98 48.18 47.90 48.04 2244
1/23/2013 47.96 47.96 47.72 47.86 2242
1/22/2013 48.09 48.09 47.78 48.00 2576
1/18/2013 47.98 48.01 47.73 48.01 2208
1/17/2013 47.97 48.08 47.82 47.99 2513
1/16/2013 47.59 47.64 47.44 47.57 1786
1/15/2013 47.75 47.84 47.57 47.79 2221
1/14/2013 48.00 48.00 47.80 47.94 1823
1/11/2013 47.95 47.95 47.71 47.91 2377
1/10/2013 47.78 47.96 47.58 47.92 1678
1/9/2013 47.25 47.36 47.20 47.33 3472
1/8/2013 47.25 47.30 46.93 47.06 2442
1/7/2013 47.34 47.38 47.15 47.34 2105
1/4/2013 47.36 47.61 47.21 47.54 2080
1/3/2013 47.64 47.69 47.31 47.39 2585
1/2/2013 47.92 48.20 47.55 47.79 2796
12/31/2012 46.21 47.09 46.21 47.07 4909
12/28/2012 46.37 46.52 46.21 46.25 3313
12/27/2012 46.72 46.72 46.25 46.58 3462
12/26/2012 46.61 46.62 46.24 46.34 2425
12/24/2012 46.25 48.25 46.25 46.29 1650
Marketplace
Trading Center