Vanguard Total International Stock Index Fund Investor Shares (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.85
-0.39 (-1.55%)
At close: Mar 18, 2026
VGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.55% |
| Mar 17, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.44% |
| Mar 16, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.82% |
| Mar 13, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.88% |
| Mar 12, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.08% |
| Mar 11, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.12% |
| Mar 10, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.59% |
| Mar 9, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.60% |
| Mar 6, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.94% |
| Mar 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.32% |
| Mar 4, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.39% |
| Mar 3, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -3.54% |
| Mar 2, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -1.48% |
| Feb 27, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| Feb 26, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.18% |
| 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% |