Skip to main content
logo
Vanguard Total Intl Stock Index Inv (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.32
+0.06 (0.25%)
At close: Dec 26, 2025

VGTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 202524.3224.3224.3224.3224.320.25%
Dec 24, 202524.2624.2624.2624.2624.260.04%
Dec 23, 202524.2524.2524.2524.2524.250.66%
Dec 22, 202524.0924.0924.0924.0924.090.63%
Dec 19, 202523.9423.9423.9423.9423.94-1.20%
Dec 18, 202523.8023.8023.8024.2323.800.79%
Dec 17, 202523.6123.6123.6124.0423.61-0.58%
Dec 16, 202523.7523.7523.7524.1823.75-0.66%
Dec 15, 202523.9123.9123.9124.3423.910.29%
Dec 12, 202523.8423.8423.8424.2723.84-0.57%
Dec 11, 202523.9823.9823.9824.4123.980.21%
Dec 10, 202523.9323.9323.9324.3623.931.12%
Dec 9, 202523.6623.6623.6624.0923.66-0.21%
Dec 8, 202523.7123.7123.7124.1423.71-0.21%
Dec 5, 202523.7623.7623.7624.1923.760.21%
Dec 4, 202523.7123.7123.7124.1423.710.21%
Dec 3, 202523.6623.6623.6624.0923.660.29%
Dec 2, 202523.5923.5923.5924.0223.590.33%
Dec 1, 202523.5123.5123.5123.9423.51-0.37%
Nov 28, 202523.6023.6023.6024.0323.600.38%
Nov 26, 202523.5123.5123.5123.9423.511.06%
Nov 25, 202523.2723.2723.2723.6923.270.85%
Nov 24, 202523.0723.0723.0723.4923.070.47%
Nov 21, 202522.9622.9622.9623.3822.961.04%
Nov 20, 202522.7322.7322.7323.1422.73-1.36%
Nov 19, 202523.0423.0423.0423.4623.04-0.26%
Nov 18, 202523.1023.1023.1023.5223.10-1.01%
Nov 17, 202523.3423.3423.3423.7623.34-1.08%
Nov 14, 202523.5923.5923.5924.0223.59-0.25%
Nov 13, 202523.6523.6523.6524.0823.65-0.99%
Nov 12, 202523.8923.8923.8924.3223.890.50%
Nov 11, 202523.7723.7723.7724.2023.770.46%
Nov 10, 202523.6623.6623.6624.0923.661.26%
Nov 7, 202523.3723.3723.3723.7923.370.13%
Nov 6, 202523.3423.3423.3423.7623.34-0.38%
Nov 5, 202523.4323.4323.4323.8523.430.55%
Nov 4, 202523.3023.3023.3023.7223.30-1.37%
Nov 3, 202523.6223.6223.6224.0523.620.33%
Oct 31, 202523.5423.5423.5423.9723.54-0.13%
Oct 30, 202523.5723.5723.5724.0023.57-0.41%
Oct 29, 202523.6723.6723.6724.1023.67-0.54%
Oct 28, 202523.8023.8023.8024.2323.80-0.04%
Oct 27, 202523.8123.8123.8124.2423.810.79%
Oct 24, 202523.6223.6223.6224.0523.620.33%
Oct 23, 202523.5423.5423.5423.9723.540.67%
Oct 22, 202523.3923.3923.3923.8123.39-0.13%
Oct 21, 202523.4223.4223.4223.8423.42-0.75%
Oct 20, 202523.5923.5923.5924.0223.590.92%
Oct 17, 202523.3823.3823.3823.8023.38-0.04%
Oct 16, 202523.3923.3923.3923.8123.390.38%