Vanguard Total International Stock Index Fund Investor Shares (VGTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.08
+0.22 (1.05%)
May 12, 2025, 4:00 PM EDT
VGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |