Vanguard Total International Stock Index Fund Investor Shares (VGTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.74
+0.13 (0.60%)
Jun 4, 2025, 4:00 PM EDT
VGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.60% |
| Jun 3, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.46% |
| Jun 2, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.98% |
| May 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.09% |
| May 29, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.42% |
| May 28, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.83% |
| May 27, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.84% |
| May 23, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.33% |
| May 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.05% |
| May 21, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.42% |
| May 20, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.23% |
| May 19, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.52% |
| May 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.19% |
| May 15, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.76% |
| May 14, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.19% |
| May 13, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.28% |
| May 12, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.05% |
| May 9, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.58% |
| May 8, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.38% |
| May 7, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.19% |
| May 6, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 5, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.05% |
| May 2, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.81% |
| May 1, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.34% |
| Apr 30, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.24% |
| Apr 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.20% |
| Apr 28, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.64% |
| Apr 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.05% |
| Apr 24, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.30% |
| Apr 23, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.55% |
| Apr 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.37% |
| Apr 21, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.05% |
| Apr 17, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.03% |
| Apr 16, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.51% |
| Apr 15, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.57% |
| Apr 14, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.30% |
| Apr 11, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 2.45% |
| Apr 10, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.90% |
| Apr 9, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 5.58% |
| Apr 8, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.67% |
| Apr 7, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -2.59% |
| Apr 4, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -5.70% |
| Apr 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.04% |
| Apr 2, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.30% |
| Apr 1, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.30% |
| Mar 31, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.75% |
| Mar 28, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.13% |
| Mar 27, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.30% |
| Mar 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.93% |
| Mar 25, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.20% |