Skip to main content
logo
Vanguard Total International Stock Index Fund Investor Shares (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.14
0.00 (0.00%)
At close: May 22, 2026

VGTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 202627.1427.1427.1427.1427.14-
May 21, 202627.1427.1427.1427.1427.140.78%
May 20, 202626.9326.9326.9326.9326.931.32%
May 19, 202626.5826.5826.5826.5826.58-0.86%
May 18, 202626.8126.8126.8126.8126.810.45%
May 15, 202626.6926.6926.6926.6926.69-2.27%
May 14, 202627.3127.3127.3127.3127.31-0.04%
May 13, 202627.3227.3227.3227.3227.320.81%
May 12, 202627.1027.1027.1027.1027.10-1.02%
May 11, 202627.3827.3827.3827.3827.380.15%
May 8, 202627.3427.3427.3427.3427.340.66%
May 7, 202627.1627.1627.1627.1627.16-1.06%
May 6, 202627.4527.4527.4527.4527.452.58%
May 5, 202626.7626.7626.7626.7626.761.10%
May 4, 202626.4726.4726.4726.4726.47-0.38%
May 1, 202626.5726.5726.5726.5726.57-0.26%
Apr 30, 202626.6426.6426.6426.6426.641.76%
Apr 29, 202626.1826.1826.1826.1826.18-0.42%
Apr 28, 202626.2926.2926.2926.2926.29-0.49%
Apr 27, 202626.4226.4226.4226.4226.42-0.15%
Apr 24, 202626.4626.4626.4626.4626.460.72%
Apr 23, 202626.2726.2726.2726.2726.27-0.87%
Apr 22, 202626.5026.5026.5026.5026.500.53%
Apr 21, 202626.3626.3626.3626.3626.36-1.42%
Apr 20, 202626.7426.7426.7426.7426.74-0.37%
Apr 17, 202626.8426.8426.8426.8426.841.17%
Apr 16, 202626.5326.5326.5326.5326.530.04%
Apr 15, 202626.5226.5226.5226.5226.520.11%
Apr 14, 202626.4926.4926.4926.4926.490.76%
Apr 13, 202626.2926.2926.2926.2926.290.73%
Apr 10, 202626.1026.1026.1026.1026.100.15%
Apr 9, 202626.0626.0626.0626.0626.06-0.11%
Apr 8, 202626.0926.0926.0926.0926.094.32%
Apr 7, 202625.0125.0125.0125.0125.010.12%
Apr 6, 202624.9824.9824.9824.9824.980.44%
Apr 2, 202624.8724.8724.8724.8724.87-0.68%
Apr 1, 202625.0425.0425.0425.0425.041.66%
Mar 31, 202624.6324.6324.6324.6324.632.80%
Mar 30, 202623.9623.9623.9623.9623.96-0.21%
Mar 27, 202624.0124.0124.0124.0124.01-0.74%
Mar 26, 202624.1924.1924.1924.1924.19-2.42%
Mar 25, 202624.7924.7924.7924.7924.791.56%
Mar 24, 202624.4124.4124.4124.4124.41-0.41%
Mar 23, 202624.5124.5124.5124.5124.511.87%
Mar 20, 202624.0624.0624.0624.0624.06-2.76%
Mar 19, 202624.7624.7624.7624.7624.74-0.36%
Mar 18, 202624.8524.8524.8524.8524.83-1.54%
Mar 17, 202625.2425.2425.2425.2425.220.44%
Mar 16, 202625.1325.1325.1325.1325.111.82%
Mar 13, 202624.6824.6824.6824.6824.66-0.88%