Vanguard Total International Stock Index Fund Investor Shares (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.42
-0.04 (-0.15%)
At close: Apr 27, 2026
VGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.15% |
| Apr 24, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.72% |
| Apr 23, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.87% |
| Apr 22, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.53% |
| Apr 21, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -1.42% |
| Apr 20, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.37% |
| Apr 17, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.17% |
| Apr 16, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.04% |
| Apr 15, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.11% |
| Apr 14, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.76% |
| Apr 13, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.73% |
| Apr 10, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.15% |
| Apr 9, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.11% |
| Apr 8, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 4.32% |
| Apr 7, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.12% |
| Apr 6, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.44% |
| Apr 2, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.68% |
| Apr 1, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.66% |
| Mar 31, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 2.80% |
| Mar 30, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.21% |
| Mar 27, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.74% |
| Mar 26, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -2.42% |
| Mar 25, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.56% |
| Mar 24, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.41% |
| Mar 23, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1.87% |
| Mar 20, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -2.83% |
| Mar 19, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.74 | -0.36% |
| Mar 18, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.83 | -1.55% |
| Mar 17, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.22 | 0.44% |
| Mar 16, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.11 | 1.82% |
| Mar 13, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.66 | -0.88% |
| Mar 12, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.88 | -2.08% |
| Mar 11, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.41 | -0.12% |
| Mar 10, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.44 | 0.59% |
| Mar 9, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.29 | 0.60% |
| Mar 6, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.14 | -0.94% |
| Mar 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.38 | -1.32% |
| Mar 4, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.72 | 0.39% |
| Mar 3, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.62 | -3.54% |
| Mar 2, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.56 | -1.48% |
| Feb 27, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.96 | - |
| Feb 26, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.96 | -0.18% |
| Feb 25, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.01 | 0.86% |
| Feb 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.78 | 0.71% |
| Feb 23, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.59 | -0.56% |
| Feb 20, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.74 | 1.02% |
| Feb 19, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.47 | -0.11% |
| Feb 18, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.50 | 0.38% |
| Feb 17, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.40 | -0.11% |
| Feb 13, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.43 | 0.30% |