Vanguard Total International Stock Index Fund Investor Shares (VGTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.67
+0.20 (1.03%)
At close: Apr 17, 2025
VGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.15% |
| Mar 21, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.88% |
| Mar 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.49 | -0.63% |
| Mar 19, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.62 | 0.29% |
| Mar 18, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.56 | - |
| Mar 17, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.56 | 1.23% |
| Mar 14, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.31 | 1.75% |
| Mar 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.97 | -0.65% |
| Mar 12, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | 0.65% |
| Mar 11, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.97 | -0.05% |
| Mar 10, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.98 | -2.29% |
| Mar 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.44 | 0.79% |
| Mar 6, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.28 | -0.68% |
| Mar 5, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.42 | 2.50% |
| Mar 4, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.93 | 0.20% |
| Mar 3, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.89 | 0.05% |
| Feb 28, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.88 | -0.25% |
| Feb 27, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.93 | -1.28% |
| Feb 26, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.19 | 0.40% |
| Feb 25, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.11 | 0.55% |
| Feb 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | -0.50% |
| Feb 21, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | -0.59% |
| Feb 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.22 | 0.45% |
| Feb 19, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.13 | -0.59% |
| Feb 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.24 | 0.69% |
| Feb 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.11 | 0.10% |
| Feb 13, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.09 | 1.16% |
| Feb 12, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.86 | 0.15% |
| Feb 11, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.83 | 0.20% |
| Feb 10, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.79 | 0.61% |
| Feb 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.67 | -0.50% |
| Feb 6, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.77 | 0.35% |
| Feb 5, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.70 | 0.71% |