Vanguard Total Intl Stock Index Inv (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.05
+0.08 (0.33%)
Nov 3, 2025, 4:00 PM EST
VGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.37% |
| Nov 3, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.33% |
| Oct 31, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.13% |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% |
| Oct 29, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.54% |
| Oct 28, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.04% |
| Oct 27, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.79% |
| Oct 24, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.33% |
| Oct 23, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.67% |
| Oct 22, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.13% |
| Oct 21, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.75% |
| Oct 20, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.92% |
| Oct 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.04% |
| Oct 16, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.38% |
| Oct 15, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.89% |
| Oct 14, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.08% |
| Oct 13, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.51% |
| Oct 10, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -2.40% |
| Oct 9, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.79% |
| Oct 8, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.46% |
| Oct 7, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.87% |
| Oct 6, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.38% |
| Oct 3, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.63% |
| Oct 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% |
| Oct 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.59% |
| Sep 30, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.64% |
| Sep 29, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.56% |
| Sep 26, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.26% |
| Sep 25, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.60% |
| Sep 24, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.51% |
| Sep 23, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.17% |
| Sep 22, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.38% |
| Sep 19, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.80% |
| Sep 18, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.56 | 0.25% |
| Sep 17, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.50 | -0.25% |
| Sep 16, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.56 | 0.25% |
| Sep 15, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.50 | 0.64% |
| Sep 12, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.35 | -0.21% |
| Sep 11, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.40 | 0.99% |
| Sep 10, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.17 | 0.26% |
| Sep 9, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.11 | - |
| Sep 8, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.11 | 0.87% |
| Sep 5, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.91 | 0.61% |
| Sep 4, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.77 | 0.39% |
| Sep 3, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.69 | 0.22% |
| Sep 2, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.64 | -0.66% |
| Aug 29, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.78 | -0.52% |
| Aug 28, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.90 | 0.39% |
| Aug 27, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.81 | -0.30% |
| Aug 26, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.88 | 0.04% |