Vanguard Total Intl Stock Index Admiral (VTIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.86
-0.35 (-0.87%)
Oct 7, 2025, 4:00 PM EDT
VTIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | -0.87% |
| Oct 6, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.37% |
| Oct 3, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 0.60% |
| Oct 2, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.25% |
| Oct 1, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.58% |
| Sep 30, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.64% |
| Sep 29, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.56% |
| Sep 26, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.23% |
| Sep 25, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.59% |
| Sep 24, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.51% |
| Sep 23, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.18% |
| Sep 22, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.38% |
| Sep 19, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.78% |
| Sep 18, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.40 | 0.23% |
| Sep 17, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | -0.25% |
| Sep 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.41 | 0.25% |
| Sep 15, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | 0.64% |
| Sep 12, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.06 | -0.20% |
| Sep 11, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.14 | 0.98% |
| Sep 10, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.76 | 0.28% |
| Sep 9, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.65 | -0.03% |
| Sep 8, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.66 | 0.88% |
| Sep 5, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.33 | 0.60% |
| Sep 4, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.10 | 0.39% |
| Sep 3, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.95 | 0.24% |
| Sep 2, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.86 | -0.65% |
| Aug 29, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.11 | -0.52% |
| Aug 28, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.31 | 0.37% |
| Aug 27, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.17 | -0.31% |
| Aug 26, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.29 | 0.05% |
| Aug 25, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.27 | -0.90% |
| Aug 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.61 | 1.49% |
| Aug 21, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.05 | -0.29% |
| Aug 20, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.16 | 0.13% |
| Aug 19, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.11 | -0.29% |
| Aug 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.22 | 0.05% |
| Aug 15, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.20 | 0.39% |
| Aug 14, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.05 | -0.31% |
| Aug 13, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.17 | 0.63% |
| Aug 12, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.93 | 1.06% |
| Aug 11, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.53 | -0.29% |
| Aug 8, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.64 | 0.21% |
| Aug 7, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.56 | 0.83% |
| Aug 6, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.25 | 0.65% |
| Aug 5, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.01 | 0.19% |
| Aug 4, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 36.94 | 1.34% |
| Aug 1, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.45 | -0.35% |
| Jul 31, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.58 | -0.86% |
| Jul 30, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 36.90 | -0.86% |
| Jul 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.22 | 0.05% |