Skip to main content
Vanguard Total International Stock Index Fund (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.06
+0.04 (0.21%)
Dec 24, 2024, 4:00 PM EST

VGTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202419.0619.0619.0619.0619.060.21%
Dec 23, 202419.0219.0219.0219.0219.020.63%
Dec 20, 202418.9018.9018.9018.9018.90-1.61%
Dec 19, 202419.2119.2119.2119.2118.89-0.26%
Dec 18, 202419.2619.2619.2619.2618.94-2.03%
Dec 17, 202419.6619.6619.6619.6619.33-0.51%
Dec 16, 202419.7619.7619.7619.7619.43-0.35%
Dec 13, 202419.8319.8319.8319.8319.50-0.20%
Dec 12, 202419.8719.8719.8719.8719.54-0.80%
Dec 11, 202420.0320.0320.0320.0319.700.55%
Dec 10, 202419.9219.9219.9219.9219.59-0.90%
Dec 9, 202420.1020.1020.1020.1019.770.30%
Dec 6, 202420.0420.0420.0420.0419.71-0.05%
Dec 5, 202420.0520.0520.0520.0519.720.40%
Dec 4, 202419.9719.9719.9719.9719.640.10%
Dec 3, 202419.9519.9519.9519.9519.620.50%
Dec 2, 202419.8519.8519.8519.8519.520.35%
Nov 29, 202419.7819.7819.7819.7819.450.97%
Nov 27, 202419.5919.5919.5919.5919.270.36%
Nov 26, 202419.5219.5219.5219.5219.20-0.51%
Nov 25, 202419.6219.6219.6219.6219.300.36%
Nov 22, 202419.5519.5519.5519.5519.230.21%
Nov 21, 202419.5119.5119.5119.5119.190.10%
Nov 20, 202419.4919.4919.4919.4919.17-0.31%
Nov 19, 202419.5519.5519.5519.5519.230.10%
Nov 18, 202419.5319.5319.5319.5319.210.83%
Nov 15, 202419.3719.3719.3719.3719.05-0.51%
Nov 14, 202419.4719.4719.4719.4719.15-0.05%
Nov 13, 202419.4819.4819.4819.4819.16-0.71%
Nov 12, 202419.6219.6219.6219.6219.30-1.56%
Nov 11, 202419.9319.9319.9319.9319.60-0.20%
Nov 8, 202419.9719.9719.9719.9719.64-1.33%
Nov 7, 202420.2420.2420.2420.2419.911.45%
Nov 6, 202419.9519.9519.9519.9519.62-1.04%
Nov 5, 202420.1620.1620.1620.1619.831.15%
Nov 4, 202419.9319.9319.9319.9319.600.20%
Nov 1, 202419.8919.8919.8919.8919.560.30%
Oct 31, 202419.8319.8319.8319.8319.50-0.80%
Oct 30, 202419.9919.9919.9919.9919.66-0.60%
Oct 29, 202420.1120.1120.1120.1119.78-0.20%
Oct 28, 202420.1520.1520.1520.1519.820.60%
Oct 25, 202420.0320.0320.0320.0319.70-0.25%
Oct 24, 202420.0820.0820.0820.0819.750.15%
Oct 23, 202420.0520.0520.0520.0519.72-0.79%
Oct 22, 202420.2120.2120.2120.2119.88-0.54%
Oct 21, 202420.3220.3220.3220.3219.98-0.88%
Oct 18, 202420.5020.5020.5020.5020.160.74%
Oct 17, 202420.3520.3520.3520.3520.01-0.15%
Oct 16, 202420.3820.3820.3820.3820.040.54%
Oct 15, 202420.2720.2720.2720.2719.93-1.70%
Oct 14, 202420.6220.6220.6220.6220.280.15%
Oct 11, 202420.5920.5920.5920.5920.250.49%
Oct 10, 202420.4920.4920.4920.4920.15-0.10%
Oct 9, 202420.5120.5120.5120.5120.17-0.15%
Oct 8, 202420.5420.5420.5420.5420.20-0.68%
Oct 7, 202420.6820.6820.6820.6820.34-0.39%
Oct 4, 202420.7620.7620.7620.7620.420.73%
Oct 3, 202420.6120.6120.6120.6120.27-1.01%
Oct 2, 202420.8220.8220.8220.8220.480.29%
Oct 1, 202420.7620.7620.7620.7620.42-0.24%
Sep 30, 202420.8120.8120.8120.8120.47-0.29%
Sep 27, 202420.8720.8720.8720.8720.52-0.48%
Sep 26, 202420.9720.9720.9720.9720.622.39%
Sep 25, 202420.4820.4820.4820.4820.14-0.49%
Sep 24, 202420.5820.5820.5820.5820.241.13%
Sep 23, 202420.3520.3520.3520.3520.010.44%
Sep 20, 202420.2620.2620.2620.2619.93-1.12%
Sep 19, 202420.4920.4920.4920.4920.072.04%
Sep 18, 202420.0820.0820.0820.0819.67-0.35%
Sep 17, 202420.1520.1520.1520.1519.74-0.20%
Sep 16, 202420.1920.1920.1920.1919.780.55%
Sep 13, 202420.0820.0820.0820.0819.670.25%
Sep 12, 202420.0320.0320.0320.0319.620.96%
Sep 11, 202419.8419.8419.8419.8419.430.51%
Sep 10, 202419.7419.7419.7419.7419.33-0.35%
Sep 9, 202419.8119.8119.8119.8119.400.92%
Sep 6, 202419.6319.6319.6319.6319.23-1.75%
Sep 5, 202419.9819.9819.9819.9819.570.20%
Sep 4, 202419.9419.9419.9419.9419.53-0.30%
Sep 3, 202420.0020.0020.0020.0019.59-1.82%
Aug 30, 202420.3720.3720.3720.3719.950.34%
Aug 29, 202420.3020.3020.3020.3019.880.35%
Aug 28, 202420.2320.2320.2320.2319.81-0.54%
Aug 27, 202420.3420.3420.3420.3419.920.39%
Aug 26, 202420.2620.2620.2620.2619.84-0.39%
Aug 23, 202420.3420.3420.3420.3419.921.55%
Aug 22, 202420.0320.0320.0320.0319.62-0.69%
Aug 21, 202420.1720.1720.1720.1719.760.75%
Aug 20, 202420.0220.0220.0220.0219.61-0.50%
Aug 19, 202420.1220.1220.1220.1219.711.11%
Aug 16, 202419.9019.9019.9019.9019.490.71%
Aug 15, 202419.7619.7619.7619.7619.351.18%
Aug 14, 202419.5319.5319.5319.5319.130.15%
Aug 13, 202419.5019.5019.5019.5019.101.40%
Aug 12, 202419.2319.2319.2319.2318.840.05%
Aug 9, 202419.2219.2219.2219.2218.830.37%
Aug 8, 202419.1519.1519.1519.1518.761.75%
Aug 7, 202418.8218.8218.8218.8218.430.37%
Aug 6, 202418.7518.7518.7518.7518.370.59%
Aug 5, 202418.6418.6418.6418.6418.26-2.51%