Vanguard Total International Stock Index Fund Admiral Shares (VTIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.81
-0.15 (-0.33%)
Sep 16, 2026, 4:00 PM EST
VTIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2026 | 45.96 | 45.96 | 45.81 | 45.81 | - | -0.33% |
| Sep 15, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.52% |
| Sep 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.22% |
| Sep 11, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.75% |
| Sep 10, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -1.17% |
| Sep 9, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.72% |
| Sep 8, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.15% |
| Sep 4, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.21% |
| Sep 3, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 1.13% |
| Sep 2, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.34% |
| Sep 1, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.68% |
| Aug 31, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.13% |
| Aug 28, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.51% |
| Aug 27, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.13% |
| Aug 26, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.19% |
| Aug 25, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.92% |
| Aug 24, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.62% |
| Aug 21, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.01% |
| Aug 20, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.04% |
| Aug 19, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.37% |
| Aug 18, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -1.53% |
| Aug 17, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.19% |
| Aug 14, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.06% |
| Aug 13, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.32% |
| Aug 12, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.71% |
| Aug 11, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.02% |
| Aug 10, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.30% |
| Aug 7, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.95% |
| Aug 6, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.30% |
| Aug 5, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Aug 4, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 1.42% |
| Aug 3, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.66% |
| Jul 31, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.07% |
| Jul 30, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 2.76% |
| Jul 29, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.87% |
| Jul 28, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.71% |
| Jul 27, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.51% |
| Jul 24, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.51% |
| Jul 23, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.88% |
| Jul 22, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.02% |
| Jul 21, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 1.86% |
| Jul 20, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.62% |
| Jul 17, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.80% |
| Jul 16, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -1.01% |
| Jul 15, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.57% |
| Jul 14, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.93% |
| Jul 13, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -1.71% |
| Jul 10, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.37% |
| Jul 9, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.53% |
| Jul 8, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.31% |