Vanguard Total International Stock Index Fund Investor Shares (VGTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.02
-0.01 (-0.05%)
Mar 11, 2025, 9:50 AM EST
VGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -2.29% |
| Mar 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.79% |
| Mar 6, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.68% |
| Mar 5, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 2.50% |
| Mar 4, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.20% |
| Mar 3, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.05% |
| Feb 28, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.25% |
| Feb 27, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.28% |
| Feb 26, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.40% |
| Feb 25, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.55% |
| Feb 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.50% |
| Feb 21, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.59% |
| Feb 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.45% |
| Feb 19, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.59% |
| Feb 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.69% |
| Feb 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.10% |
| Feb 13, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.16% |
| Feb 12, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.15% |
| Feb 11, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.20% |
| Feb 10, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.61% |
| Feb 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.50% |
| Feb 6, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.35% |
| Feb 5, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.71% |
| Feb 4, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.24% |
| Feb 3, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.07% |
| Jan 31, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.81% |
| Jan 30, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.13% |
| Jan 29, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Jan 28, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.21% |
| Jan 27, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.61% |
| Jan 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% |
| Jan 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.46% |
| Jan 22, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.05% |
| Jan 21, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.57% |
| Jan 17, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.47% |
| Jan 16, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.42% |
| Jan 15, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.12% |
| Jan 14, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.75% |
| Jan 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.59% |
| Jan 10, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.68% |
| Jan 8, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.21% |
| Jan 7, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.26% |
| Jan 6, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.58% |
| Jan 3, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.53% |
| Jan 2, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.21% |
| Dec 31, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.11% |
| Dec 30, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.52% |
| Dec 27, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.05% |
| Dec 26, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.10% |
| Dec 24, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.21% |