Vanguard Total International Stock Index Fund Investor Shares (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.51
+0.20 (0.73%)
At close: Jun 12, 2026
VGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.73% |
| Jun 11, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 3.13% |
| Jun 10, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.60% |
| Jun 9, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.30% |
| Jun 8, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.41% |
| Jun 5, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -3.61% |
| Jun 4, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.04% |
| Jun 3, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.79% |
| Jun 2, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.61% |
| Jun 1, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.43% |
| May 29, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.18% |
| May 28, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.18% |
| May 27, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.25% |
| May 26, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.73% |
| May 22, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| May 21, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.78% |
| May 20, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1.32% |
| May 19, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.86% |
| May 18, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.45% |
| May 15, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -2.27% |
| May 14, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.04% |
| May 13, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.81% |
| May 12, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.02% |
| May 11, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.15% |
| May 8, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.66% |
| May 7, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -1.06% |
| May 6, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 2.58% |
| May 5, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.10% |
| May 4, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.38% |
| May 1, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.26% |
| Apr 30, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.76% |
| Apr 29, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.42% |
| Apr 28, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.49% |
| 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% |