Vanguard Total International Stock Index Fund Investor Shares (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.25
0.00 (0.00%)
At close: Jan 16, 2026
VGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Jan 15, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.36% |
| Jan 14, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.24% |
| Jan 13, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% |
| Jan 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.84% |
| Jan 9, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.73% |
| Jan 8, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.04% |
| Jan 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.48% |
| Jan 6, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.48% |
| Jan 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.02% |
| Jan 2, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.32% |
| Dec 31, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.25% |
| Dec 30, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.12% |
| Dec 29, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.25% |
| Dec 26, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.25% |
| Dec 24, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.04% |
| Dec 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.66% |
| Dec 22, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.63% |
| Dec 19, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.20% |
| Dec 18, 2025 | 23.80 | 23.80 | 23.80 | 24.23 | 23.80 | 0.79% |
| Dec 17, 2025 | 23.61 | 23.61 | 23.61 | 24.04 | 23.61 | -0.58% |
| Dec 16, 2025 | 23.75 | 23.75 | 23.75 | 24.18 | 23.75 | -0.66% |
| Dec 15, 2025 | 23.91 | 23.91 | 23.91 | 24.34 | 23.91 | 0.29% |
| Dec 12, 2025 | 23.84 | 23.84 | 23.84 | 24.27 | 23.84 | -0.57% |
| Dec 11, 2025 | 23.98 | 23.98 | 23.98 | 24.41 | 23.98 | 0.21% |
| Dec 10, 2025 | 23.93 | 23.93 | 23.93 | 24.36 | 23.93 | 1.12% |
| Dec 9, 2025 | 23.66 | 23.66 | 23.66 | 24.09 | 23.66 | -0.21% |
| Dec 8, 2025 | 23.71 | 23.71 | 23.71 | 24.14 | 23.71 | -0.21% |
| Dec 5, 2025 | 23.76 | 23.76 | 23.76 | 24.19 | 23.76 | 0.21% |
| Dec 4, 2025 | 23.71 | 23.71 | 23.71 | 24.14 | 23.71 | 0.21% |
| Dec 3, 2025 | 23.66 | 23.66 | 23.66 | 24.09 | 23.66 | 0.29% |
| Dec 2, 2025 | 23.59 | 23.59 | 23.59 | 24.02 | 23.59 | 0.33% |
| Dec 1, 2025 | 23.51 | 23.51 | 23.51 | 23.94 | 23.51 | -0.37% |
| Nov 28, 2025 | 23.60 | 23.60 | 23.60 | 24.03 | 23.60 | 0.38% |
| Nov 26, 2025 | 23.51 | 23.51 | 23.51 | 23.94 | 23.51 | 1.06% |
| Nov 25, 2025 | 23.27 | 23.27 | 23.27 | 23.69 | 23.27 | 0.85% |
| Nov 24, 2025 | 23.07 | 23.07 | 23.07 | 23.49 | 23.07 | 0.47% |
| Nov 21, 2025 | 22.96 | 22.96 | 22.96 | 23.38 | 22.96 | 1.04% |
| Nov 20, 2025 | 22.73 | 22.73 | 22.73 | 23.14 | 22.73 | -1.36% |
| Nov 19, 2025 | 23.04 | 23.04 | 23.04 | 23.46 | 23.04 | -0.26% |
| Nov 18, 2025 | 23.10 | 23.10 | 23.10 | 23.52 | 23.10 | -1.01% |
| Nov 17, 2025 | 23.34 | 23.34 | 23.34 | 23.76 | 23.34 | -1.08% |
| Nov 14, 2025 | 23.59 | 23.59 | 23.59 | 24.02 | 23.59 | -0.25% |
| Nov 13, 2025 | 23.65 | 23.65 | 23.65 | 24.08 | 23.65 | -0.99% |
| Nov 12, 2025 | 23.89 | 23.89 | 23.89 | 24.32 | 23.89 | 0.50% |
| Nov 11, 2025 | 23.77 | 23.77 | 23.77 | 24.20 | 23.77 | 0.46% |
| Nov 10, 2025 | 23.66 | 23.66 | 23.66 | 24.09 | 23.66 | 1.26% |
| Nov 7, 2025 | 23.37 | 23.37 | 23.37 | 23.79 | 23.37 | 0.13% |
| Nov 6, 2025 | 23.34 | 23.34 | 23.34 | 23.76 | 23.34 | -0.38% |
| Nov 5, 2025 | 23.43 | 23.43 | 23.43 | 23.85 | 23.43 | 0.55% |