Vanguard Total International Stock Index Fund Admiral Shares (VTIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.69
+0.08 (0.17%)
Jun 22, 2026, 4:00 PM EST
VTIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 22, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | - | 0.17% |
| Jun 18, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 1.33% |
| Jun 17, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.00 | -0.54% |
| Jun 16, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.25 | -0.47% |
| Jun 15, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.47 | 1.41% |
| Jun 12, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 45.82 | 0.72% |
| Jun 11, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.49 | 3.14% |
| Jun 10, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.11 | -1.60% |
| Jun 9, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 44.83 | 0.29% |
| Jun 8, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.70 | 0.40% |
| Jun 5, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.52 | -3.58% |
| Jun 4, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.17 | 0.02% |
| Jun 3, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.16 | -0.79% |
| Jun 2, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.53 | 0.60% |
| Jun 1, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.25 | 0.48% |
| May 29, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.03 | 0.15% |
| May 28, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 45.96 | 0.20% |
| May 27, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 45.87 | -0.26% |
| May 26, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 45.99 | 1.72% |
| May 22, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.21 | 0.02% |
| May 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.20 | 0.75% |
| May 20, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 44.87 | 1.33% |
| May 19, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.28 | -0.83% |
| May 18, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.65 | 0.43% |
| May 15, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.46 | -2.28% |
| May 14, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.49 | -0.02% |
| May 13, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.50 | 0.82% |
| May 12, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.13 | -1.05% |
| May 11, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.61 | 0.15% |
| May 8, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.54 | 0.66% |
| May 7, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.24 | -1.02% |
| May 6, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.71 | 2.57% |
| May 5, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.57 | 1.08% |
| May 4, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.09 | -0.36% |
| May 1, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.25 | -0.27% |
| Apr 30, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.37 | 1.76% |
| Apr 29, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 43.60 | -0.43% |
| Apr 28, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.79 | -0.50% |
| Apr 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.01 | -0.16% |
| Apr 24, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.08 | 0.73% |
| Apr 23, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.76 | -0.84% |
| Apr 22, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.13 | 0.50% |
| Apr 21, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 43.91 | -1.41% |
| Apr 20, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.54 | -0.38% |
| Apr 17, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.71 | 1.17% |
| Apr 16, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.19 | 0.05% |
| Apr 15, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.17 | 0.09% |
| Apr 14, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.13 | 0.80% |
| Apr 13, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.78 | 0.73% |
| Apr 10, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.46 | 0.12% |