VXUS Historical Prices
NASDAQ: VXUSVanguardForeign Large BlendETFUSD
84.79-1.01 (-1.18%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
Pre-market: 84.02 -0.91%
VXUS price history
The price history for Vanguard Total International Stock (VXUS) on this page begins on January 24, 2011, when the stock closed at $49.33; it most recently closed at $84.79 on October 5, 2026. The highest price in this record is $88.62, reached on June 22, 2026; the latest close is 4.3% below that peak. Across the 14 complete calendar years in the table, VXUS finished higher in 10 and lower in 4. Its best year was 2025 (+29.4%) and its worst was 2022 (-18.6%).
Over roughly 16 years the share price changed +71.9%, a 3.5% compound annual price return (excluding dividends). In the last 12 months alone, VXUS has gained 14.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VXUS returns
1 week
-0.20%
1 month
-3.74%
3 months
+0.41%
6 months
+4.38%
Year to date
+12.39%
1 year
+14.21%
3 years
+59.71%
5 years
+30.09%
VXUS price return, excluding dividends.
VXUS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.79 | +10.78% |
| 2025 | 76.54 | +29.42% |
| 2024 | 59.14 | +2.04% |
| 2023 | 57.96 | +12.06% |
| 2022 | 51.72 | -18.64% |
| 2021 | 63.57 | +5.67% |
| 2020 | 60.16 | +8.16% |
| 2019 | 55.62 | +15.59% |
| 2018 | 48.12 | -15.30% |
| 2017 | 56.81 | +23.82% |
| 2016 | 45.88 | +1.71% |
| 2015 | 45.11 | -6.43% |
| 2014 | 48.21 | -6.28% |
| 2013 | 51.44 | +8.20% |
| 2012 | 47.54 | +16.23% |
| 2011* | 40.90 | -17.09% |
VXUS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 84.58 | 84.95 | 84.37 | 84.79 | -1.18% | |
| 86.15 | 86.17 | 85.80 | 85.80 | -0.06% | |
| 85.53 | 85.98 | 85.29 | 85.85 | +0.49% | |
| 85.20 | 85.60 | 84.89 | 85.43 | +1.15% | |
| 84.74 | 84.88 | 83.93 | 84.46 | -0.59% | |
| 85.72 | 85.75 | 84.89 | 84.96 | -0.65% | |
| 85.51 | 85.63 | 85.00 | 85.52 | -0.27% | |
| 85.75 | 86.15 | 85.25 | 85.75 | -0.69% | |
| 86.06 | 86.46 | 85.78 | 86.35 | +0.89% | |
| 85.70 | 85.94 | 85.15 | 85.59 | -0.38% | |
| 86.68 | 86.70 | 85.72 | 85.92 | -1.79% | |
| 87.15 | 87.68 | 86.95 | 87.49 | +0.39% | |
| 86.87 | 87.27 | 86.62 | 87.15 | +1.48% | |
| 85.82 | 85.92 | 85.50 | 85.88 | -0.72% | |
| 86.50 | 86.69 | 86.39 | 86.50 | +1.28% | |
| 86.20 | 86.36 | 84.94 | 85.41 | -0.33% | |
| 85.88 | 85.91 | 85.38 | 85.69 | -0.41% | |
| 85.90 | 86.53 | 85.71 | 86.04 | -1.26% | |
| 87.38 | 87.41 | 87.00 | 87.14 | +1.00% | |
| 86.66 | 86.82 | 86.19 | 86.28 | -1.29% | |
| 87.88 | 87.97 | 87.30 | 87.41 | -0.76% | |
| 88.45 | 88.53 | 88.04 | 88.08 | -0.37% | |
| 87.84 | 88.50 | 87.80 | 88.41 | +0.50% | |
| 87.62 | 88.06 | 87.33 | 87.97 | +0.93% | |
| 86.87 | 87.16 | 86.76 | 87.16 | +0.52% | |
| 87.00 | 87.35 | 86.49 | 86.71 | -0.70% | |
| 87.77 | 87.84 | 87.16 | 87.32 | -0.23% | |
| 88.19 | 88.45 | 87.34 | 87.52 | -0.47% | |
| 87.95 | 87.98 | 87.58 | 87.93 | +0.13% | |
| 88.10 | 88.24 | 87.76 | 87.82 | -0.34% | |
| 87.79 | 88.14 | 87.59 | 88.12 | +1.06% | |
| 87.34 | 87.38 | 86.94 | 87.20 | -0.58% | |
| 87.80 | 87.90 | 87.59 | 87.71 | +0.78% | |
| 86.89 | 87.41 | 86.81 | 87.03 | +0.07% | |
| 87.27 | 87.30 | 86.77 | 86.97 | +0.61% | |
| 87.04 | 87.24 | 86.41 | 86.44 | -1.63% | |
| 87.92 | 88.26 | 87.80 | 87.87 | +0.19% | |
| 87.91 | 88.00 | 87.54 | 87.70 | -0.02% | |
| 87.58 | 87.90 | 87.55 | 87.72 | +0.21% | |
| 87.80 | 87.89 | 87.37 | 87.54 | +0.71% | |
| 87.24 | 87.32 | 86.73 | 86.92 | +0.10% | |
| 86.95 | 87.00 | 86.73 | 86.83 | -0.44% | |
| 87.42 | 87.48 | 86.83 | 87.21 | +1.03% | |
| 86.31 | 86.79 | 86.11 | 86.32 | -0.22% | |
| 86.88 | 87.03 | 86.48 | 86.51 | +0.07% | |
| 85.89 | 86.58 | 85.76 | 86.45 | +1.68% | |
| 84.66 | 85.07 | 84.41 | 85.02 | +0.51% | |
| 85.00 | 85.06 | 83.85 | 84.59 | -0.21% | |
| 83.85 | 84.83 | 83.58 | 84.77 | +2.89% | |
| 82.87 | 83.86 | 82.07 | 82.39 | -1.03% | |
| 82.84 | 83.60 | 82.60 | 83.25 | -0.64% | |
| 84.29 | 84.33 | 83.29 | 83.79 | +0.47% | |
| 83.66 | 84.01 | 83.28 | 83.40 | -0.26% | |
| 83.49 | 83.98 | 83.15 | 83.62 | -0.99% | |
| 84.38 | 84.70 | 84.38 | 84.46 | +0.01% | |
| 84.02 | 84.56 | 83.71 | 84.45 | +1.66% | |
| 83.61 | 83.80 | 82.93 | 83.07 | -0.36% | |
| 82.75 | 83.69 | 82.56 | 83.37 | -0.82% | |
| 84.09 | 84.47 | 83.83 | 84.06 | -1.09% | |
| 84.96 | 85.17 | 84.21 | 84.99 | +0.39% | |
| 84.65 | 85.09 | 84.57 | 84.66 | +1.05% | |
| 84.37 | 84.49 | 83.66 | 83.78 | -1.83% | |
| 85.11 | 85.48 | 84.67 | 85.34 | +0.52% | |
| 84.64 | 85.13 | 84.61 | 84.90 | +0.54% | |
| 83.84 | 84.46 | 83.36 | 84.44 | -0.25% | |
| 85.31 | 85.46 | 84.40 | 84.65 | -1.76% | |
| 85.78 | 86.22 | 85.73 | 86.17 | +1.57% | |
| 85.32 | 85.89 | 84.14 | 84.84 | +0.37% | |
| 84.55 | 85.06 | 84.42 | 84.53 | -1.12% | |
| 85.00 | 85.62 | 84.91 | 85.49 | +0.66% | |
| 84.62 | 84.99 | 83.81 | 84.93 | +0.53% | |
| 84.14 | 84.90 | 83.96 | 84.48 | -0.71% | |
| 85.62 | 85.73 | 84.57 | 85.08 | +0.88% | |
| 84.43 | 84.60 | 83.91 | 84.34 | -0.08% | |
| 84.33 | 85.10 | 84.28 | 84.41 | -3.04% | |
| 87.11 | 88.62 | 86.89 | 87.06 | +0.33% | |
| 86.81 | 86.97 | 86.56 | 86.77 | +0.72% | |
| 87.33 | 87.65 | 86.03 | 86.15 | -0.55% | |
| 87.10 | 87.25 | 86.55 | 86.63 | -0.40% | |
| 87.25 | 87.54 | 86.86 | 86.98 | +1.52% | |
| 85.34 | 85.95 | 84.88 | 85.68 | +0.40% | |
| 83.46 | 85.43 | 83.14 | 85.34 | +3.33% | |
| 83.24 | 83.95 | 82.53 | 82.59 | -1.47% | |
| 84.85 | 85.13 | 82.22 | 83.82 | +0.10% | |
| 84.16 | 84.32 | 83.56 | 83.74 | +0.86% | |
| 85.00 | 85.01 | 82.81 | 83.03 | -3.73% | |
| 85.78 | 86.39 | 85.68 | 86.25 | +0.17% | |
| 86.59 | 86.61 | 85.97 | 86.10 | -0.99% | |
| 86.54 | 87.06 | 86.50 | 86.96 | +0.75% | |
| 85.83 | 86.72 | 85.59 | 86.31 | +0.29% | |
| 86.23 | 86.56 | 85.97 | 86.06 | +0.08% | |
| 85.25 | 86.18 | 85.08 | 85.99 | +0.16% | |
| 86.16 | 86.27 | 85.58 | 85.85 | -0.30% | |
| 85.99 | 86.25 | 85.78 | 86.11 | +1.95% | |
| 84.67 | 84.96 | 84.34 | 84.46 | -0.14% | |
| 83.70 | 84.92 | 83.48 | 84.58 | +0.49% | |
| 82.95 | 84.29 | 82.87 | 84.17 | +1.65% | |
| 82.71 | 83.35 | 82.39 | 82.80 | -0.87% | |
| 83.82 | 83.87 | 82.84 | 83.53 | +0.51% | |
| 83.39 | 83.50 | 82.88 | 83.11 | -2.25% | |
| 85.00 | 85.24 | 84.74 | 85.02 | -0.07% | |
| 84.41 | 85.12 | 84.27 | 85.08 | +1.01% | |
| 84.30 | 84.47 | 83.49 | 84.23 | -1.36% | |
| 85.37 | 85.60 | 85.25 | 85.39 | -0.05% | |
| 85.13 | 85.45 | 85.03 | 85.43 | +1.40% | |
| 85.74 | 85.78 | 84.22 | 84.25 | -1.60% | |
| 85.23 | 85.67 | 85.02 | 85.62 | +2.65% | |
| 83.12 | 83.55 | 82.90 | 83.41 | +1.41% | |
| 82.75 | 83.07 | 81.94 | 82.25 | -0.87% | |
| 83.04 | 83.59 | 82.90 | 82.97 | -0.11% | |
| 82.15 | 83.25 | 81.96 | 83.06 | +2.25% | |
| 81.63 | 81.72 | 80.88 | 81.23 | -0.81% | |
| 81.79 | 82.10 | 81.51 | 81.89 | -0.55% | |
| 82.63 | 82.74 | 82.24 | 82.34 | -0.18% | |
| 82.18 | 82.62 | 81.96 | 82.49 | +0.94% | |
| 82.25 | 82.48 | 80.90 | 81.72 | -1.05% | |
| 82.66 | 82.68 | 82.32 | 82.59 | +0.87% | |
| 83.13 | 83.26 | 81.79 | 81.88 | -1.92% | |
| 83.31 | 83.48 | 82.94 | 83.48 | -0.32% | |
| 83.90 | 84.48 | 83.66 | 83.75 | +1.36% | |
| 82.91 | 82.95 | 82.42 | 82.63 | -0.02% | |
| 82.59 | 82.72 | 82.37 | 82.65 | -0.19% | |
| 82.36 | 82.90 | 82.29 | 82.81 | +1.12% | |
| 80.65 | 81.93 | 80.60 | 81.89 | +0.76% | |
| 81.52 | 81.69 | 81.02 | 81.27 | +0.25% | |
| 80.48 | 81.40 | 80.23 | 81.07 | -0.20% | |
| 81.60 | 81.70 | 80.67 | 81.23 | +4.11% | |
| 77.57 | 78.09 | 76.77 | 78.02 | +0.06% | |
| 77.67 | 78.10 | 77.63 | 77.97 | +0.63% | |
| 76.29 | 77.87 | 76.10 | 77.48 | -0.68% | |
| 77.88 | 78.63 | 77.73 | 78.01 | +1.17% | |
| 75.45 | 77.11 | 75.24 | 77.11 | +3.32% | |
| 75.32 | 75.37 | 74.30 | 74.63 | -0.08% | |
| 74.97 | 75.44 | 74.44 | 74.69 | -0.68% | |
| 76.02 | 76.56 | 75.18 | 75.20 | -2.44% | |
| 77.17 | 77.45 | 76.64 | 77.08 | +1.49% | |
| 75.36 | 76.41 | 75.27 | 75.95 | -0.82% | |
| 76.15 | 77.41 | 75.80 | 76.58 | +2.50% | |
| 76.62 | 76.62 | 74.31 | 74.71 | -3.16% | |
| 75.87 | 77.54 | 75.70 | 77.15 | -0.13% | |
| 78.20 | 78.40 | 77.21 | 77.25 | -1.73% | |
| 78.83 | 79.04 | 78.47 | 78.61 | +0.43% | |
| 77.88 | 78.53 | 77.78 | 78.27 | +1.99% | |
| 77.81 | 78.20 | 76.60 | 76.74 | -0.94% | |
| 78.22 | 78.25 | 77.20 | 77.47 | -1.99% | |
| 78.89 | 79.35 | 78.53 | 79.04 | -0.10% | |
| 79.36 | 80.41 | 78.90 | 79.12 | +0.22% | |
| 77.06 | 79.16 | 76.39 | 78.95 | +1.24% | |
| 77.50 | 78.51 | 77.21 | 77.98 | -0.94% | |
| 79.19 | 79.65 | 77.89 | 78.72 | -2.02% | |
| 79.81 | 80.51 | 79.49 | 80.34 | +0.98% | |
| 78.71 | 79.94 | 77.60 | 79.56 | -3.45% | |
| 81.84 | 82.73 | 81.79 | 82.40 | -1.68% | |
| 83.77 | 84.15 | 83.60 | 83.81 | -0.18% | |
| 84.17 | 84.20 | 83.27 | 83.96 | -0.29% | |
| 84.03 | 84.28 | 83.80 | 84.20 | +0.94% | |
| 83.00 | 83.59 | 82.86 | 83.42 | +0.59% | |
| 83.25 | 83.52 | 82.71 | 82.93 | -0.53% | |
| 82.30 | 83.39 | 82.26 | 83.37 | +1.20% | |
| 82.02 | 82.38 | 81.78 | 82.38 | -0.16% | |
| 82.52 | 82.94 | 82.31 | 82.51 | +0.34% | |
| 81.89 | 82.43 | 81.35 | 82.23 | -0.21% | |
| 82.04 | 82.52 | 81.54 | 82.40 | +0.33% | |
| 83.22 | 83.26 | 81.95 | 82.13 | -1.04% | |
| 82.90 | 83.11 | 82.30 | 82.99 | +0.78% | |
| 82.59 | 82.60 | 82.32 | 82.35 | +0.24% | |
| 81.40 | 82.23 | 81.38 | 82.15 | +1.36% | |
| 80.31 | 81.11 | 80.25 | 81.05 | +2.22% | |
| 79.53 | 80.01 | 79.16 | 79.29 | -1.20% | |
| 81.02 | 81.06 | 79.89 | 80.25 | -0.07% | |
| 80.27 | 80.51 | 79.66 | 80.31 | +0.25% | |
| 79.46 | 80.16 | 79.45 | 80.11 | +0.56% | |
| 80.40 | 80.56 | 79.33 | 79.66 | -1.59% | |
| 81.35 | 81.44 | 79.97 | 80.95 | +0.26% | |
| 80.90 | 81.00 | 80.37 | 80.74 | -0.44% | |
| 80.61 | 81.19 | 80.61 | 81.10 | +1.55% | |
| 79.91 | 80.13 | 79.83 | 79.86 | +0.41% | |
| 78.94 | 79.59 | 78.77 | 79.53 | +0.57% | |
| 79.00 | 79.27 | 78.87 | 79.08 | +0.61% | |
| 78.18 | 78.85 | 77.91 | 78.60 | +1.12% | |
| 77.85 | 78.24 | 77.60 | 77.73 | -1.16% | |
| 78.64 | 78.69 | 78.28 | 78.64 | +0.05% | |
| 78.72 | 78.88 | 78.55 | 78.60 | +0.17% | |
| 78.35 | 78.47 | 78.15 | 78.47 | +0.44% | |
| 78.37 | 78.42 | 77.95 | 78.13 | -0.53% | |
| 78.13 | 78.57 | 78.10 | 78.55 | +0.93% | |
| 77.50 | 77.89 | 77.44 | 77.83 | +0.71% | |
| 77.03 | 77.29 | 76.96 | 77.28 | +0.06% | |
| 77.50 | 77.54 | 77.16 | 77.23 | -0.50% | |
| 77.58 | 77.76 | 77.48 | 77.62 | +0.35% | |
| 76.79 | 77.35 | 76.70 | 77.35 | +1.06% | |
| 76.35 | 76.55 | 76.14 | 76.54 | +1.46% | |
| 75.73 | 75.77 | 75.39 | 75.44 | -0.42% | |
| 75.86 | 75.97 | 75.73 | 75.76 | +0.20% | |
| 75.57 | 75.72 | 75.41 | 75.61 | -0.32% | |
| 75.77 | 75.85 | 75.64 | 75.85 | +0.32% | |
| 75.64 | 75.67 | 75.52 | 75.61 | +0.08% | |
| 75.38 | 75.57 | 75.28 | 75.55 | +0.61% | |
| 74.95 | 75.15 | 74.89 | 75.09 | +0.56% | |
| 74.57 | 74.96 | 74.52 | 74.67 | -1.19% | |
| 75.66 | 75.97 | 75.43 | 75.57 | +0.81% | |
| 75.51 | 75.61 | 74.95 | 74.96 | -0.66% | |
| 75.66 | 75.73 | 75.22 | 75.46 | -0.54% | |
| 76.22 | 76.24 | 75.76 | 75.87 | +0.34% | |
| 76.20 | 76.25 | 75.31 | 75.61 | -0.68% | |
| 75.90 | 76.22 | 75.75 | 76.13 | +0.26% | |
| 75.25 | 76.06 | 75.19 | 75.93 | +1.08% | |
| 75.21 | 75.34 | 75.07 | 75.12 | -0.13% | |
| 75.50 | 75.52 | 75.06 | 75.22 | -0.21% | |
| 75.65 | 75.78 | 75.34 | 75.38 | +0.20% | |
| 75.34 | 75.39 | 75.07 | 75.23 | +0.21% | |
| 74.75 | 75.08 | 74.69 | 75.07 | +0.40% | |
| 74.83 | 74.89 | 74.50 | 74.77 | +0.16% | |
| 74.75 | 74.94 | 74.61 | 74.65 | -0.39% | |
| 74.66 | 74.96 | 74.58 | 74.94 | +0.44% | |
| 74.16 | 74.74 | 74.12 | 74.61 | +0.95% | |
| 73.42 | 73.93 | 73.13 | 73.91 | +0.93% | |
| 72.85 | 73.32 | 72.77 | 73.23 | +0.43% | |
| 72.42 | 73.12 | 72.11 | 72.92 | +1.01% | |
| 73.74 | 73.80 | 72.17 | 72.19 | -1.33% | |
| 73.17 | 73.57 | 72.84 | 73.16 | -0.26% | |
| 73.16 | 73.61 | 72.88 | 73.35 | -0.88% | |
| 74.43 | 74.68 | 73.75 | 74.00 | -1.24% | |
| 74.46 | 75.16 | 74.35 | 74.93 | -0.08% | |
| 75.79 | 75.84 | 74.89 | 74.99 | -1.09% | |
| 75.62 | 75.89 | 75.61 | 75.82 | +0.38% | |
| 75.27 | 75.60 | 75.23 | 75.53 | +0.53% | |
| 74.83 | 75.17 | 74.62 | 75.13 | +1.25% | |
| 73.64 | 74.20 | 73.37 | 74.20 | +0.19% | |
| 74.39 | 74.49 | 73.84 | 74.06 | -0.39% | |
| 73.94 | 74.50 | 73.92 | 74.35 | +0.68% | |
| 73.90 | 74.30 | 73.82 | 73.85 | -1.32% | |
| 74.85 | 74.89 | 74.51 | 74.84 | +0.28% | |
| 74.84 | 74.85 | 74.36 | 74.63 | -0.24% | |
| 74.71 | 75.11 | 74.64 | 74.81 | -0.62% | |
| 75.73 | 75.75 | 74.92 | 75.28 | -0.30% | |
| 75.29 | 75.63 | 75.23 | 75.51 | -0.01% | |
| 75.52 | 75.55 | 75.33 | 75.52 | +0.76% | |
| 74.97 | 75.06 | 74.86 | 74.95 | +0.32% | |
| 74.48 | 74.81 | 74.46 | 74.71 | +0.58% | |
| 74.34 | 74.54 | 73.93 | 74.28 | +0.08% | |
| 74.48 | 74.52 | 74.21 | 74.22 | -0.95% | |
| 74.57 | 74.98 | 74.56 | 74.93 | +0.98% | |
| 73.90 | 74.29 | 73.78 | 74.20 | -0.07% | |
| 74.38 | 74.64 | 74.02 | 74.25 | +0.45% | |
| 73.87 | 74.09 | 73.46 | 73.92 | +0.87% | |
| 72.60 | 73.55 | 72.47 | 73.28 | +0.01% | |
| 73.10 | 73.40 | 72.90 | 73.27 | +1.52% | |
| 73.79 | 73.84 | 72.08 | 72.17 | -2.31% | |
| 74.59 | 74.61 | 73.71 | 73.88 | -0.87% | |
| 74.40 | 74.54 | 74.31 | 74.53 | +0.39% | |
| 74.76 | 74.80 | 74.22 | 74.24 | — |