Vanguard Total International Stock Index Fund Investor Shares (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.98
-0.05 (-0.18%)
At close: Feb 26, 2026
VGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 25, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.86% |
| Feb 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.71% |
| Feb 23, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.56% |
| Feb 20, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.02% |
| Feb 19, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.11% |
| Feb 18, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.38% |
| Feb 17, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.11% |
| Feb 13, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.30% |
| Feb 12, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.01% |
| Feb 11, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.76% |
| Feb 10, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.15% |
| Feb 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.46% |
| Feb 6, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2.12% |
| Feb 5, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.16% |
| Feb 4, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.12% |
| Feb 3, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.47% |
| Feb 2, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.27% |
| Jan 30, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.46% |
| Jan 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.15% |
| Jan 28, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.23% |
| Jan 27, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.52% |
| Jan 26, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.43% |
| Jan 23, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.55% |
| Jan 22, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.83% |
| Jan 21, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.88% |
| Jan 20, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.19% |
| 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% |