Vanguard Total International Stock Index Fund Admiral Shares (VTIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.04
+0.28 (0.63%)
Oct 28, 2026, 4:00 PM EDT
VTIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.63% |
| Oct 27, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.79% |
| Oct 26, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.27% |
| Oct 23, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.23% |
| Oct 22, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.73% |
| Oct 21, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.51% |
| Oct 20, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.38% |
| Oct 19, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.02% |
| Oct 16, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.51% |
| Oct 15, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.38% |
| Oct 14, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -1.13% |
| Oct 13, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.15% |
| Oct 12, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.48% |
| Oct 9, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.82% |
| Oct 8, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.97% |
| Oct 7, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -1.28% |
| Oct 6, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.09% |
| Oct 5, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.52% |
| Oct 2, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.99% |
| Oct 1, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.46% |
| Sep 30, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.72% |
| Sep 29, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Sep 28, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.86% |
| Sep 25, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.91% |
| Sep 24, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.65% |
| Sep 23, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -1.49% |
| Sep 22, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.23% |
| Sep 21, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 1.39% |
| Sep 18, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.39% |
| Sep 17, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.36 | 1.38% |
| Sep 16, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.73 | -0.33% |
| Sep 15, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.88 | -0.52% |
| Sep 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.12 | -1.22% |
| Sep 11, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.69 | 0.76% |
| Sep 10, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.34 | -1.17% |
| Sep 9, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.89 | -0.72% |
| Sep 8, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.23 | -0.15% |
| Sep 4, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.30 | 0.21% |
| Sep 3, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.20 | 1.13% |
| Sep 2, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.67 | 0.34% |
| Sep 1, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.51 | -0.68% |
| Aug 31, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.83 | -0.13% |
| Aug 28, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.89 | -0.51% |
| Aug 27, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.13 | 0.13% |
| Aug 26, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.07 | -0.19% |
| Aug 25, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.16 | 0.92% |
| Aug 24, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.73 | -0.61% |
| Aug 21, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.02 | 1.01% |
| Aug 20, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.55 | 0.04% |
| Aug 19, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.53 | 0.37% |