Vanguard Total Intl Stock Index Admiral (VTIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.50
+0.25 (0.64%)
Sep 16, 2025, 8:09 AM EDT
VTIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Sep 15, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.64% |
| Sep 12, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.20% |
| Sep 11, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.98% |
| Sep 10, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.28% |
| Sep 9, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.03% |
| Sep 8, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.88% |
| Sep 5, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.60% |
| Sep 4, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.39% |
| Sep 3, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.24% |
| Sep 2, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.65% |
| Aug 29, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.52% |
| Aug 28, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.37% |
| Aug 27, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.31% |
| Aug 26, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.05% |
| Aug 25, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.90% |
| Aug 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.49% |
| Aug 21, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.29% |
| Aug 20, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.13% |
| Aug 19, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.29% |
| Aug 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.05% |
| Aug 15, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.39% |
| Aug 14, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.31% |
| Aug 13, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.63% |
| Aug 12, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 1.06% |
| Aug 11, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.29% |
| Aug 8, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.21% |
| Aug 7, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.83% |
| Aug 6, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 0.65% |
| Aug 5, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.19% |
| Aug 4, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 1.34% |
| Aug 1, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.35% |
| Jul 31, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.86% |
| Jul 30, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -0.86% |
| Jul 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.05% |
| Jul 28, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -1.24% |
| Jul 25, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.18% |
| Jul 24, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.55% |
| Jul 23, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 1.79% |
| Jul 22, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.40% |
| Jul 21, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.51% |
| Jul 18, 2025 | 37.12 | 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% |