Vanguard Total International Stock Index Fund Admiral Shares (VTIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.12
-0.07 (-0.19%)
Jul 18, 2025, 4:00 PM EDT
VTIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | - | -0.19% |
| Jul 17, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.51% |
| Jul 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.27% |
| Jul 15, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.49% |
| Jul 14, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.05% |
| Jul 11, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.67% |
| Jul 10, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.13% |
| Jul 9, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.43% |
| Jul 8, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.60% |
| Jul 7, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -1.18% |
| Jul 3, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.21% |
| Jul 2, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.35% |
| Jul 1, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.03% |
| Jun 30, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.22% |
| Jun 27, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.46% |
| Jun 26, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.01% |
| Jun 25, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.22% |
| Jun 24, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 1.58% |
| Jun 23, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.59% |
| Jun 20, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.43% |
| Jun 18, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.04 | 0.06% |
| Jun 17, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.02 | -1.14% |
| Jun 16, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.44 | 0.60% |
| Jun 13, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.22 | -1.35% |
| Jun 12, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.72 | 0.60% |
| Jun 11, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.50 | 0.05% |
| Jun 10, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.48 | 0.27% |
| Jun 9, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.38 | 0.33% |
| Jun 6, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.26 | 0.33% |
| Jun 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.14 | 0.11% |
| Jun 4, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.10 | 0.58% |
| Jun 3, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 35.89 | -0.47% |
| Jun 2, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.06 | 0.97% |
| May 30, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.71 | -0.11% |
| May 29, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 35.75 | 0.47% |
| May 28, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.58 | -0.86% |
| May 27, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 35.89 | 0.84% |
| May 23, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.59 | 0.31% |
| May 22, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.49 | - |
| May 21, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.49 | -0.45% |
| May 20, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.64 | 0.22% |
| May 19, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.56 | 0.53% |
| May 16, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.38 | 0.17% |
| May 15, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.32 | 0.76% |
| May 14, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.05 | -0.20% |
| May 13, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.12 | 0.28% |
| May 12, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.02 | 1.06% |
| May 9, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.65 | 0.61% |
| May 8, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.44 | -0.37% |
| May 7, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.57 | -0.23% |