Skip to main content
Vanguard Total Intl Stock Index Inv (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.80
+0.29 (1.09%)
At close: Nov 11, 2026

VGTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 11, 202626.8026.8026.8026.8026.801.09%
Nov 10, 202626.5126.5126.5126.5126.51-0.67%
Nov 9, 202626.6926.6926.6926.6926.692.77%
Nov 6, 202625.9725.9725.9725.9725.97-
Nov 5, 202625.9725.9725.9725.9725.97-3.35%
Nov 4, 202626.8726.8726.8726.8726.871.90%
Nov 3, 202626.3726.3726.3726.3726.37-0.42%
Nov 2, 202626.4826.4826.4826.4826.480.23%
Oct 30, 202626.4226.4226.4226.4226.42-1.60%
Oct 29, 202626.8526.8526.8526.8526.85-0.26%
Oct 28, 202626.9226.9226.9226.9226.920.60%
Oct 27, 202626.7626.7626.7626.7626.760.79%
Oct 26, 202626.5526.5526.5526.5526.550.30%
Oct 23, 202626.4726.4726.4726.4726.47-0.26%
Oct 22, 202626.5426.5426.5426.5426.54-1.70%
Oct 21, 202627.0027.0027.0027.0027.000.52%
Oct 20, 202626.8626.8626.8626.8626.860.37%
Oct 19, 202626.7626.7626.7626.7626.76-
Oct 16, 202626.7626.7626.7626.7626.76-0.52%
Oct 15, 202626.9026.9026.9026.9026.900.41%
Oct 14, 202626.7926.7926.7926.7926.79-1.14%
Oct 13, 202627.1027.1027.1027.1027.100.15%
Oct 12, 202627.0627.0627.0627.0627.06-0.48%
Oct 9, 202627.1927.1927.1927.1927.190.82%
Oct 8, 202626.9726.9726.9726.9726.97-0.95%
Oct 7, 202627.2327.2327.2327.2327.23-1.27%
Oct 6, 202627.5827.5827.5827.5827.580.07%
Oct 5, 202627.5627.5627.5627.5627.560.51%
Oct 2, 202627.4227.4227.4227.4227.420.99%
Oct 1, 202627.1527.1527.1527.1527.15-0.44%
Sep 30, 202627.2727.2727.2727.2727.27-0.73%
Sep 29, 202627.4727.4727.4727.4727.47-
Sep 28, 202627.4727.4727.4727.4727.47-0.87%
Sep 25, 202627.7127.7127.7127.7127.710.91%
Sep 24, 202627.4627.4627.4627.4627.46-0.65%
Sep 23, 202627.6427.6427.6427.6427.64-1.50%
Sep 22, 202628.0628.0628.0628.0628.060.25%
Sep 21, 202627.9927.9927.9927.9927.991.38%
Sep 18, 202627.6127.6127.6127.6127.61-0.39%
Sep 17, 202627.7627.7627.7627.7627.721.39%
Sep 16, 202627.3827.3827.3827.3827.34-0.32%
Sep 15, 202627.4727.4727.4727.4727.43-0.51%
Sep 14, 202627.6127.6127.6127.6127.57-1.25%
Sep 11, 202627.9627.9627.9627.9627.920.76%
Sep 10, 202627.7527.7527.7527.7527.71-1.17%
Sep 9, 202628.0828.0828.0828.0828.04-0.71%
Sep 8, 202628.2828.2828.2828.2828.24-0.14%
Sep 4, 202628.3228.3228.3228.3228.280.21%
Sep 3, 202628.2628.2628.2628.2628.221.14%
Sep 2, 202627.9427.9427.9427.9427.900.32%