$50.33 +0.02 (%) Vn Tl Int StkId Shs ETF - NASDAQ

Jun. 30, 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
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
4/7/201551.9252.0851.7451.76455,774
4/6/201551.3652.0051.3651.79403,599
4/2/201551.0351.2551.0051.21411,929
4/1/201550.7250.7650.3950.75345,219
3/31/201550.3850.5450.1850.35497,078
3/30/201550.8350.9850.7750.88491,782
3/27/201550.6750.7150.5150.67406,605
3/26/201550.7950.9150.3450.63584,191
3/25/201551.6151.6350.9250.92852,189
3/24/201551.7351.7551.5651.59442,298
3/23/201551.5851.6651.3951.57502,177
3/20/201551.1351.5050.9751.33754,932
3/19/201550.4850.5650.2250.34372,975
3/18/201549.9151.0749.8350.96452,583
3/17/201549.7749.9449.5749.901,003,180
3/16/201549.8349.9949.7249.92571,524
3/13/201549.4449.4449.1149.40435,364
3/11/201549.2149.2949.0149.20338,625
3/10/201549.4849.4849.0549.07616,047
3/9/201550.2250.2250.0150.12397,510
3/6/201550.5050.5250.0450.09486,079
3/5/201550.9550.9850.7050.79530,408
3/4/201550.7850.8150.4150.76486,450
3/3/201551.1851.2650.8951.01480,027
3/2/201551.2851.3051.1251.27382,673
2/27/201551.3051.4651.2151.27853,102
2/26/201551.3751.4151.1851.28469,565
2/25/201551.2951.4251.1651.37679,616
2/24/201551.0151.3750.8651.26948,933
2/23/201551.1551.1550.8050.94759,876
2/20/201550.6951.2850.5451.15311,806
2/19/201550.7450.9450.6750.77485,780
2/18/201550.7350.9350.5650.83352,591
2/17/201550.5350.6850.2750.63569,102
2/13/201550.1650.4950.1650.47322,101
2/12/201549.7250.1449.7050.14164,515
2/11/201549.2549.3949.0449.34305,764
2/10/201549.5749.6449.3049.58273,949
2/9/201549.2749.4549.2249.33386,661
2/6/201549.6549.7949.3449.44420,975
2/5/201549.8150.1549.7450.12415,455
2/4/201549.6649.9149.4849.55507,848
  • Showing 1-100 of 1,106 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!