Vanguard Total Intl Stock Index Inv (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.04
+0.09 (0.38%)
Oct 6, 2025, 9:30 AM EDT
VGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.38% |
| Oct 3, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.63% |
| Oct 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% |
| Oct 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.59% |
| Sep 30, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.64% |
| Sep 29, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.56% |
| Sep 26, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.26% |
| Sep 25, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.60% |
| Sep 24, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.51% |
| Sep 23, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.17% |
| Sep 22, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.38% |
| Sep 19, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.80% |
| Sep 18, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.56 | 0.25% |
| Sep 17, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.50 | -0.25% |
| Sep 16, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.56 | 0.25% |
| Sep 15, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.50 | 0.64% |
| Sep 12, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.35 | -0.21% |
| Sep 11, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.40 | 0.99% |
| Sep 10, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.17 | 0.26% |
| Sep 9, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.11 | - |
| Sep 8, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.11 | 0.87% |
| Sep 5, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.91 | 0.61% |
| Sep 4, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.77 | 0.39% |
| Sep 3, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.69 | 0.22% |
| Sep 2, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.64 | -0.66% |
| Aug 29, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.78 | -0.52% |
| Aug 28, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.90 | 0.39% |
| Aug 27, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.81 | -0.30% |
| Aug 26, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.88 | 0.04% |
| Aug 25, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.87 | -0.91% |
| Aug 22, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.08 | 1.49% |
| Aug 21, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.75 | -0.31% |
| Aug 20, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.81 | 0.13% |
| Aug 19, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.78 | -0.30% |
| Aug 18, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.85 | 0.09% |
| Aug 15, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.83 | 0.39% |
| Aug 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.75 | -0.35% |
| Aug 13, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.82 | 0.66% |
| Aug 12, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.68 | 1.06% |
| Aug 11, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.44 | -0.31% |
| Aug 8, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.51 | 0.22% |
| Aug 7, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.46 | 0.85% |
| Aug 6, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.27 | 0.63% |
| Aug 5, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.13 | 0.18% |
| Aug 4, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.09 | 1.32% |
| Aug 1, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.80 | -0.32% |
| Jul 31, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.87 | -0.86% |
| Jul 30, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.06 | -0.89% |
| Jul 29, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.26 | 0.04% |
| Jul 28, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.25 | -1.24% |