Total Intl Stock ETF Vanguard (NQ: VXUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.73	32.74	32.50	32.64	142,338	-0.17(-0.51%)
Apr 27, 2012	32.82	32.84	32.66	32.81	202,566	+0.10(+0.31%)
Apr 26, 2012	32.45	32.73	32.37	32.71	181,791	+0.08(+0.25%)
Apr 25, 2012	32.48	32.63	32.32	32.63	214,346	+0.43(+1.34%)
Apr 24, 2012	32.16	32.30	32.11	32.20	186,770	+0.18(+0.55%)
Apr 23, 2012	32.02	32.05	31.67	32.02	147,865	-0.53(-1.62%)
Apr 20, 2012	32.60	32.71	32.55	32.55	202,946	+0.16(+0.50%)
Apr 19, 2012	32.54	32.67	32.22	32.39	103,348	-0.09(-0.27%)
Apr 18, 2012	32.50	32.61	32.41	32.48	124,340	-0.21(-0.65%)
Apr 17, 2012	32.50	32.77	32.38	32.69	68,610	+0.47(+1.45%)
Apr 16, 2012	32.37	32.41	32.03	32.22	143,446	+0.13(+0.41%)
Apr 13, 2012	32.43	32.43	32.06	32.09	77,112	-0.58(-1.79%)
Apr 12, 2012	32.27	32.70	32.22	32.67	92,578	+0.62(+1.94%)
Apr 11, 2012	32.21	32.21	32.00	32.05	121,624	+0.40(+1.27%)
Apr 10, 2012	32.23	32.23	31.59	31.65	97,071	-0.59(-1.84%)
Apr 09, 2012	32.19	32.33	32.08	32.24	124,224	-0.28(-0.85%)
Apr 05, 2012	32.44	32.67	32.41	32.52	146,690	-0.04(-0.11%)
Apr 04, 2012	32.73	32.76	32.43	32.56	230,576	-0.72(-2.17%)
Apr 03, 2012	33.70	33.70	33.09	33.28	106,253	-0.50(-1.49%)
Apr 02, 2012	33.35	33.86	33.23	33.78	178,134	+0.45(+1.34%)
Mar 30, 2012	33.34	33.37	33.16	33.34	100,431	+0.23(+0.70%)
Mar 29, 2012	32.97	33.12	32.79	33.10	243,020	-0.20(-0.59%)
Mar 28, 2012	33.63	33.63	33.12	33.30	104,354	-0.28(-0.83%)
Mar 27, 2012	33.77	33.81	33.56	33.58	440,873	-0.20(-0.58%)
Mar 26, 2012	33.56	33.78	33.48	33.78	127,728	+0.50(+1.51%)
Mar 23, 2012	33.13	33.27	32.91	33.27	288,119	+0.22(+0.66%)
Mar 22, 2012	33.08	33.13	32.91	33.05	98,465	-0.39(-1.16%)
Mar 21, 2012	33.49	33.49	33.27	33.44	74,509	-0.08(-0.24%)
Mar 20, 2012	33.52	33.54	33.32	33.52	110,133	-0.42(-1.25%)
Mar 19, 2012	33.78	34.05	33.73	33.94	90,279	+0.07(+0.22%)
Mar 16, 2012	33.85	33.97	33.83	33.87	338,362	+0.15(+0.46%)
Mar 15, 2012	33.56	33.78	33.46	33.72	97,486	+0.28(+0.85%)
Mar 14, 2012	33.63	33.71	33.32	33.43	187,519	-0.36(-1.06%)
Mar 13, 2012	33.36	33.81	33.32	33.79	177,688	+0.57(+1.71%)
Mar 12, 2012	33.34	33.34	33.05	33.22	147,603	-0.16(-0.48%)
Mar 09, 2012	33.38	33.47	33.30	33.38	297,514	-0.09(-0.26%)
Mar 08, 2012	33.23	33.54	33.16	33.47	253,023	+0.72(+2.21%)
Mar 07, 2012	32.60	32.78	32.49	32.75	166,191	+0.39(+1.20%)
Mar 06, 2012	32.67	32.67	32.21	32.36	267,431	-0.99(-2.96%)
Mar 05, 2012	33.52	33.55	33.31	33.35	121,858	-0.26(-0.78%)
Mar 02, 2012	33.73	33.76	33.54	33.61	157,347	-0.37(-1.07%)
Mar 01, 2012	33.78	34.00	33.76	33.97	698,528	+0.45(+1.35%)
Feb 29, 2012	33.99	34.09	33.46	33.52	112,652	-0.37(-1.08%)
Feb 28, 2012	33.69	33.89	33.59	33.89	71,342	+0.41(+1.22%)
Feb 27, 2012	33.36	33.60	33.23	33.48	238,339	-0.31(-0.91%)
Feb 24, 2012	33.73	33.87	33.66	33.78	114,872	+0.22(+0.65%)
Feb 23, 2012	33.40	33.58	33.23	33.56	478,688	+0.20(+0.61%)
Feb 22, 2012	33.36	33.46	33.27	33.36	111,370	-0.07(-0.22%)
Feb 21, 2012	33.59	33.60	33.40	33.43	127,915	+0.00(+0.00%)
Feb 17, 2012	33.47	33.47	33.25	33.43	151,014	+0.20(+0.62%)
Feb 16, 2012	32.82	33.30	32.75	33.23	273,076	+0.32(+0.98%)
Feb 15, 2012	33.16	33.16	32.83	32.91	279,519	+0.13(+0.40%)
Feb 14, 2012	32.90	32.92	32.59	32.78	110,397	-0.23(-0.69%)
Feb 13, 2012	33.10	33.19	32.94	33.00	127,599	+0.37(+1.12%)
Feb 10, 2012	32.70	32.72	32.54	32.64	104,588	-0.58(-1.76%)
Feb 09, 2012	33.43	33.43	33.11	33.22	147,055	-0.01(-0.02%)
Feb 08, 2012	33.22	33.32	33.04	33.23	164,282	+0.15(+0.44%)
Feb 07, 2012	32.97	33.14	32.78	33.08	91,146	+0.15(+0.44%)
Feb 06, 2012	32.80	32.96	32.77	32.94	138,915	-0.18(-0.55%)
Feb 03, 2012	33.02	33.17	32.84	33.12	179,206	+0.47(+1.45%)
Feb 02, 2012	32.69	32.76	32.56	32.64	308,826	+0.11(+0.34%)
Feb 01, 2012	32.44	32.68	32.41	32.54	188,416	+0.47(+1.48%)
Jan 31, 2012	32.19	32.32	31.84	32.06	83,112	+0.20(+0.61%)
Jan 30, 2012	31.71	31.91	31.54	31.87	120,605	-0.33(-1.04%)
Jan 27, 2012	32.05	32.24	32.05	32.20	62,616	+0.08(+0.25%)
Jan 26, 2012	32.37	32.47	32.02	32.12	95,224	-0.03(-0.09%)
Jan 25, 2012	31.60	32.16	31.51	32.15	79,684	+0.40(+1.27%)
Jan 24, 2012	31.63	31.76	31.46	31.75	114,016	-0.18(-0.57%)
Jan 23, 2012	31.80	32.02	31.80	31.93	148,282	+0.19(+0.60%)
Jan 20, 2012	31.53	31.75	31.48	31.74	81,294	+0.15(+0.49%)
Jan 19, 2012	31.40	31.59	31.33	31.59	126,313	+0.34(+1.07%)
Jan 18, 2012	30.86	31.25	30.71	31.25	63,154	+0.62(+2.03%)
Jan 17, 2012	30.80	30.81	30.56	30.63	166,190	+0.34(+1.13%)
Jan 13, 2012	30.31	30.31	29.96	30.29	192,403	-0.29(-0.96%)
Jan 12, 2012	30.53	30.61	30.35	30.58	101,898	+0.12(+0.41%)
Jan 11, 2012	30.31	30.45	30.19	30.45	142,794	-0.07(-0.22%)
Jan 10, 2012	30.55	30.64	30.45	30.52	75,951	+0.47(+1.56%)
Jan 09, 2012	30.07	30.07	29.83	30.05	174,237	+0.18(+0.61%)
Jan 06, 2012	30.13	30.13	29.81	29.87	112,670	-0.39(-1.30%)
Jan 05, 2012	30.23	30.29	30.03	30.26	91,549	-0.34(-1.10%)
Jan 04, 2012	30.52	30.65	30.40	30.60	397,647	+0.73(+2.44%)
Dec 30, 2011	29.87	29.96	29.62	29.87	296,732	+0.14(+0.47%)
Dec 29, 2011	29.34	29.86	29.34	29.73	368,997	+0.45(+1.52%)
Dec 28, 2011	29.76	29.85	29.27	29.29	419,836	-0.61(-2.03%)
Dec 27, 2011	29.80	29.94	29.80	29.89	446,242	-0.07(-0.22%)
Dec 23, 2011	29.83	29.97	29.77	29.96	259,824	+0.46(+1.56%)
Dec 21, 2011	29.47	29.57	29.21	29.50	503,982	-0.99(-3.26%)
Dec 20, 2011	30.30	30.60	30.08	30.49	239,007	+0.93(+3.16%)
Dec 19, 2011	29.99	30.04	29.42	29.56	195,130	-0.36(-1.20%)
Dec 16, 2011	30.03	30.15	29.79	29.91	155,798	+0.00(+0.00%)
Dec 15, 2011	30.07	30.18	29.82	29.91	280,443	+0.09(+0.32%)
Dec 14, 2011	29.99	30.07	29.68	29.82	192,193	-0.26(-0.85%)
Dec 13, 2011	30.72	30.99	29.94	30.07	1,056,337	-0.51(-1.67%)
Dec 12, 2011	30.82	30.82	30.39	30.58	128,953	-0.91(-2.88%)
Dec 09, 2011	31.09	31.54	31.09	31.49	81,799	+0.72(+2.33%)
Dec 08, 2011	31.40	31.40	30.78	30.78	72,889	-1.12(-3.50%)
Dec 07, 2011	31.49	32.02	31.39	31.89	44,012	+0.19(+0.60%)
Dec 06, 2011	31.61	31.87	31.53	31.70	123,920	-0.16(-0.50%)
Dec 05, 2011	31.94	32.10	31.68	31.86	79,770	+0.33(+1.04%)
Dec 02, 2011	31.76	31.94	31.38	31.53	73,117	+0.07(+0.23%)
Dec 01, 2011	31.55	31.83	31.36	31.46	145,841	-0.31(-0.97%)
Nov 30, 2011	31.31	31.77	31.29	31.77	75,670	+1.59(+5.25%)
Nov 29, 2011	30.12	30.34	30.06	30.18	74,157	+0.07(+0.24%)
Nov 28, 2011	29.96	30.16	29.88	30.11	117,754	+1.31(+4.54%)
Nov 25, 2011	28.73	29.20	28.64	28.80	63,970	-0.17(-0.59%)
Nov 23, 2011	29.53	29.53	28.87	28.97	134,395	-0.75(-2.52%)
Nov 22, 2011	29.94	30.14	29.67	29.72	187,138	-0.30(-1.00%)
Nov 21, 2011	30.14	30.14	29.68	30.02	105,437	-0.67(-2.19%)
Nov 18, 2011	31.06	31.06	30.62	30.69	85,941	+0.08(+0.26%)
Nov 17, 2011	31.27	31.29	30.50	30.61	119,808	-0.45(-1.46%)
Nov 16, 2011	31.40	31.72	31.07	31.07	62,514	-0.82(-2.57%)
Nov 15, 2011	31.69	31.93	31.51	31.89	104,690	+0.09(+0.30%)
Nov 14, 2011	31.91	32.04	31.63	31.79	45,949	-0.49(-1.52%)
Nov 11, 2011	31.90	32.30	31.90	32.28	44,319	+0.76(+2.41%)
Nov 10, 2011	31.61	31.77	31.31	31.52	70,898	+0.39(+1.27%)
Nov 09, 2011	31.91	31.91	31.13	31.13	458,660	-1.73(-5.26%)
Nov 08, 2011	32.64	32.89	32.30	32.85	108,824	+0.31(+0.95%)
Nov 07, 2011	32.37	32.60	32.13	32.54	39,694	+0.26(+0.81%)
Nov 04, 2011	32.32	32.37	31.92	32.28	233,387	-0.45(-1.36%)
Nov 03, 2011	32.40	32.73	31.95	32.73	54,385	+0.75(+2.33%)
Nov 02, 2011	31.79	32.18	31.71	31.98	145,251	+0.62(+1.98%)
Nov 01, 2011	31.51	31.73	30.74	31.36	442,519	-1.10(-3.38%)
Oct 31, 2011	33.27	33.27	32.45	32.45	79,307	-1.42(-4.18%)
Oct 28, 2011	33.86	33.98	33.66	33.87	161,819	-0.27(-0.79%)
Oct 27, 2011	34.05	34.47	33.72	34.14	188,982	+1.61(+4.94%)
Oct 26, 2011	32.51	32.63	31.95	32.54	66,989	+0.43(+1.34%)
Oct 25, 2011	32.41	32.45	32.02	32.10	70,671	-0.57(-1.74%)
Oct 24, 2011	32.21	32.70	32.10	32.67	183,818	+0.67(+2.08%)
Oct 21, 2011	31.75	32.01	31.74	32.01	109,318	+0.75(+2.40%)
Oct 20, 2011	31.21	31.33	30.80	31.26	69,425	-0.01(-0.02%)
Oct 19, 2011	31.70	31.70	31.21	31.26	68,390	-0.64(-1.99%)
Oct 18, 2011	31.33	32.03	30.91	31.90	90,557	+0.65(+2.08%)
Oct 17, 2011	32.19	32.19	31.24	31.25	1,442,772	-0.93(-2.90%)
Oct 14, 2011	32.08	32.28	31.86	32.18	77,074	+0.47(+1.47%)
Oct 13, 2011	31.59	31.80	31.24	31.72	45,869	-0.10(-0.32%)
Oct 12, 2011	31.66	32.13	31.60	31.82	119,570	+0.80(+2.57%)
Oct 11, 2011	30.78	31.14	30.75	31.02	150,599	-0.15(-0.47%)
Oct 10, 2011	30.80	31.23	30.68	31.17	1,114,296	+1.10(+3.67%)
Oct 07, 2011	30.36	30.60	30.02	30.07	218,540	-0.25(-0.82%)
Oct 06, 2011	30.09	30.32	29.41	30.32	118,383	+0.93(+3.18%)
Oct 05, 2011	28.82	29.45	28.70	29.38	751,698	+0.50(+1.72%)
Oct 04, 2011	28.30	28.88	27.77	28.88	270,324	+0.33(+1.15%)
Oct 03, 2011	29.12	29.29	28.55	28.55	109,857	-0.88(-3.00%)
Sep 30, 2011	29.67	29.90	29.40	29.44	91,393	-1.04(-3.40%)
Sep 29, 2011	30.56	30.64	30.04	30.48	50,592	+0.62(+2.08%)
Sep 28, 2011	30.61	30.64	29.81	29.86	63,585	-0.60(-1.97%)
Sep 27, 2011	30.51	31.04	30.36	30.45	51,197	+0.80(+2.71%)
Sep 26, 2011	29.29	29.66	28.99	29.65	140,818	+0.42(+1.42%)
Sep 23, 2011	28.94	29.34	28.85	29.23	550,025	+0.24(+0.83%)
Sep 22, 2011	29.30	29.32	28.66	28.99	356,727	-1.37(-4.50%)
Sep 21, 2011	31.15	31.18	30.36	30.36	224,757	-0.92(-2.95%)
Sep 20, 2011	31.29	31.56	31.04	31.28	43,513	+0.07(+0.22%)
Sep 19, 2011	31.02	31.30	30.78	31.21	63,236	-0.72(-2.26%)
Sep 16, 2011	31.95	32.13	31.77	31.94	36,338	-0.08(-0.25%)
Sep 15, 2011	31.70	32.03	31.66	32.02	50,712	+0.61(+1.93%)
Sep 14, 2011	31.12	31.62	30.67	31.41	105,817	+0.24(+0.77%)
Sep 13, 2011	30.85	31.19	30.72	31.17	78,902	+0.30(+0.97%)
Sep 12, 2011	30.59	30.87	30.25	30.87	422,850	-0.25(-0.80%)
Sep 09, 2011	31.63	31.67	31.00	31.12	84,428	-1.04(-3.25%)
Sep 08, 2011	32.32	32.61	32.03	32.16	29,613	-0.61(-1.87%)
Sep 07, 2011	32.25	32.78	32.25	32.78	67,593	+1.06(+3.34%)
Sep 06, 2011	31.35	31.80	31.19	31.72	283,836	-0.93(-2.84%)
Sep 02, 2011	32.92	33.05	32.54	32.64	337,342	-0.84(-2.51%)
Sep 01, 2011	33.67	33.97	33.45	33.48	111,076	-0.22(-0.65%)
Aug 31, 2011	33.67	33.93	33.55	33.70	140,339	+0.45(+1.34%)
Aug 30, 2011	32.94	33.35	32.75	33.26	86,508	+0.07(+0.20%)
Aug 29, 2011	32.78	33.24	32.78	33.19	38,118	+0.78(+2.41%)
Aug 26, 2011	31.80	32.47	31.50	32.41	72,674	+0.44(+1.37%)
Aug 25, 2011	32.53	32.61	31.89	31.97	68,905	-0.66(-2.01%)
Aug 24, 2011	32.39	32.64	32.22	32.63	52,073	-0.04(-0.11%)
Aug 23, 2011	32.04	32.67	31.93	32.67	53,363	+0.93(+2.95%)
Aug 22, 2011	32.17	32.34	31.64	31.73	86,100	+0.18(+0.56%)
Aug 19, 2011	31.74	32.36	31.54	31.56	93,711	-0.51(-1.59%)
Aug 18, 2011	32.86	32.86	31.46	32.07	291,696	-1.49(-4.44%)
Aug 17, 2011	33.63	33.97	33.40	33.56	117,284	+0.07(+0.22%)
Aug 16, 2011	33.32	33.68	33.08	33.48	184,897	-0.38(-1.12%)
Aug 15, 2011	33.50	33.86	33.50	33.86	230,104	+0.79(+2.38%)
Aug 12, 2011	33.11	33.52	32.75	33.08	110,120	+0.31(+0.96%)
Aug 11, 2011	31.61	33.08	31.48	32.76	212,589	+1.36(+4.33%)
Aug 10, 2011	32.18	32.62	31.40	31.40	222,660	-1.43(-4.36%)
Aug 09, 2011	32.54	32.99	31.40	32.83	269,972	+1.67(+5.34%)
Aug 08, 2011	32.17	32.51	31.02	31.17	278,028	-2.39(-7.12%)
Aug 05, 2011	33.84	33.95	32.38	33.56	150,413	+0.24(+0.72%)
Aug 04, 2011	34.62	34.62	33.26	33.32	243,272	-2.29(-6.44%)
Aug 03, 2011	35.63	35.78	34.92	35.61	215,677	+0.04(+0.12%)
Aug 02, 2011	36.11	36.37	35.54	35.57	93,107	-0.97(-2.66%)
Aug 01, 2011	37.38	37.38	36.21	36.54	152,468	-0.28(-0.75%)
Jul 29, 2011	36.59	37.02	36.49	36.81	31,508	+0.11(+0.30%)
Jul 28, 2011	36.76	37.06	36.69	36.71	37,195	-0.20(-0.53%)
Jul 27, 2011	37.44	37.44	36.76	36.90	41,761	-0.69(-1.83%)
Jul 26, 2011	37.63	37.76	37.48	37.59	45,160	+0.13(+0.34%)
Jul 25, 2011	37.36	37.60	37.36	37.46	31,200	-0.20(-0.53%)
Jul 22, 2011	37.66	37.73	37.42	37.66	45,808	+0.07(+0.18%)
Jul 21, 2011	37.25	37.66	37.25	37.60	52,994	+0.66(+1.80%)
Jul 20, 2011	36.88	36.98	36.73	36.93	30,146	+0.31(+0.84%)
Jul 19, 2011	36.44	36.66	36.41	36.62	52,586	+0.47(+1.31%)
Jul 18, 2011	36.26	36.30	35.84	36.15	2,735,317	-0.45(-1.22%)
Jul 15, 2011	36.67	36.76	36.44	36.60	40,126	+0.14(+0.38%)
Jul 14, 2011	36.90	36.90	36.40	36.46	23,188	-0.23(-0.64%)
Jul 13, 2011	36.52	37.05	36.49	36.69	38,408	+0.54(+1.50%)
Jul 12, 2011	36.16	36.56	36.15	36.15	62,391	-0.26(-0.72%)
Jul 11, 2011	36.64	36.71	36.30	36.41	45,853	-1.00(-2.67%)
Jul 08, 2011	37.40	37.52	37.22	37.41	36,221	-0.38(-1.00%)
Jul 07, 2011	37.75	37.89	37.68	37.79	30,109	+0.35(+0.94%)
Jul 06, 2011	37.41	37.51	37.26	37.44	50,771	-0.20(-0.52%)
Jul 05, 2011	37.73	37.84	37.60	37.64	47,586	-0.20(-0.54%)
Jul 01, 2011	37.35	37.87	37.25	37.84	54,622	+0.37(+0.99%)
Jun 30, 2011	37.11	37.49	37.09	37.47	49,935	+0.60(+1.63%)
Jun 29, 2011	36.64	36.95	36.52	36.87	25,014	+0.53(+1.46%)
Jun 28, 2011	36.03	36.34	36.03	36.34	21,856	+0.42(+1.18%)
Jun 27, 2011	35.63	35.97	35.54	35.92	70,241	+0.28(+0.80%)
Jun 24, 2011	36.02	36.02	35.57	35.63	22,842	-0.27(-0.75%)
Jun 23, 2011	35.60	35.90	35.32	35.90	35,423	-0.20(-0.55%)
Jun 22, 2011	36.29	36.49	36.10	36.10	128,330	-0.50(-1.36%)
Jun 21, 2011	36.16	36.64	36.16	36.60	52,228	+0.74(+2.06%)
Jun 20, 2011	35.84	35.92	35.65	35.86	40,737	-0.08(-0.22%)
Jun 17, 2011	36.04	36.08	35.87	35.94	32,645	+0.26(+0.72%)
Jun 16, 2011	35.60	35.87	35.38	35.68	91,583	-0.21(-0.59%)
Jun 15, 2011	36.27	36.36	35.78	35.89	56,385	-0.97(-2.64%)
Jun 14, 2011	36.76	36.98	36.76	36.87	57,611	+0.57(+1.57%)
Jun 13, 2011	36.36	36.54	36.15	36.30	68,002	+0.02(+0.06%)
Jun 10, 2011	36.74	36.81	36.15	36.27	203,441	-0.84(-2.26%)
Jun 09, 2011	36.79	37.17	36.71	37.11	31,216	+0.33(+0.89%)
Jun 08, 2011	36.98	37.02	36.70	36.79	55,688	-0.38(-1.02%)
Jun 07, 2011	37.33	37.41	37.16	37.17	32,011	+0.31(+0.83%)
Jun 06, 2011	37.17	37.28	36.81	36.86	103,524	-0.47(-1.25%)
Jun 03, 2011	37.01	37.57	36.98	37.33	32,606	+0.73(+2.00%)
May 24, 2011	36.61	36.77	36.46	36.60	126,471	+0.19(+0.52%)
May 23, 2011	36.28	36.59	36.13	36.41	120,387	-0.69(-1.87%)
May 20, 2011	37.30	37.42	36.97	37.10	70,182	-0.40(-1.08%)
May 19, 2011	37.41	37.55	37.24	37.50	37,919	+0.06(+0.16%)
May 18, 2011	37.05	37.44	37.02	37.44	18,723	+0.39(+1.04%)
May 17, 2011	36.80	37.06	36.59	37.06	77,030	+0.07(+0.20%)
May 16, 2011	36.98	37.33	36.91	36.98	79,569	-0.10(-0.28%)
May 13, 2011	37.51	37.51	36.88	37.09	44,133	-0.63(-1.67%)
May 12, 2011	37.44	37.78	37.19	37.71	70,160	+0.14(+0.37%)
May 11, 2011	38.04	38.04	37.39	37.57	75,620	-0.69(-1.81%)
May 10, 2011	38.04	38.31	37.98	38.27	27,233	+0.35(+0.92%)
May 09, 2011	37.73	37.99	37.56	37.92	51,645	+0.21(+0.56%)
May 06, 2011	38.04	38.25	37.51	37.71	146,376	+0.15(+0.39%)
May 05, 2011	37.98	37.98	37.42	37.56	98,276	-0.68(-1.78%)
May 04, 2011	38.55	38.55	38.07	38.24	46,967	-0.41(-1.05%)
May 03, 2011	38.76	38.91	38.45	38.65	60,874	-0.39(-1.01%)