Vanguard Total Intl Stock Index Inv (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.85
-0.07 (-0.31%)
Aug 21, 2025, 4:00 PM EDT
VGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.31% |
| Aug 20, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.13% |
| Aug 19, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.30% |
| Aug 18, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.09% |
| Aug 15, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.39% |
| Aug 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.35% |
| Aug 13, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.66% |
| Aug 12, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.06% |
| Aug 11, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.31% |
| Aug 8, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.22% |
| Aug 7, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.85% |
| Aug 6, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.63% |
| Aug 5, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.18% |
| Aug 4, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.32% |
| Aug 1, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.32% |
| Jul 31, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.86% |
| Jul 30, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.89% |
| Jul 29, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.04% |
| Jul 28, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.24% |
| Jul 25, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.18% |
| Jul 24, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.53% |
| Jul 23, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.79% |
| Jul 22, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.40% |
| Jul 21, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.50% |
| Jul 18, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.18% |
| Jul 17, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.50% |
| Jul 16, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.27% |
| Jul 15, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.50% |
| Jul 14, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.05% |
| Jul 11, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.67% |
| Jul 10, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.18% |
| Jul 9, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.41% |
| Jul 8, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.59% |
| Jul 7, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.17% |
| Jul 3, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.18% |
| Jul 2, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.41% |
| Jul 1, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| Jun 30, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.23% |
| Jun 27, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.45% |
| Jun 26, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.01% |
| Jun 25, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.23% |
| Jun 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.58% |
| Jun 23, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.61% |
| Jun 20, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.43% |
| Jun 18, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.55 | 0.05% |
| Jun 17, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.54 | -1.14% |
| Jun 16, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.79 | 0.60% |
| Jun 13, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.66 | -1.31% |
| Jun 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.95 | 0.55% |
| Jun 11, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.83 | 0.09% |