Vanguard Instl Total International Index Trust (VTISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
141.53
-1.63 (-1.14%)
Mar 28, 2025, 11:08 AM EST
VTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | -1.14% |
| Mar 27, 2025 | 143.16 | 143.16 | 143.16 | 143.16 | 143.16 | 0.30% |
| Mar 26, 2025 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | -0.92% |
| Mar 25, 2025 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | 0.22% |
| Mar 24, 2025 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | 0.11% |
| Mar 21, 2025 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | -0.86% |
| Mar 20, 2025 | 144.83 | 144.83 | 144.83 | 144.83 | 144.39 | -0.67% |
| Mar 19, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.36 | 0.30% |
| Mar 18, 2025 | 145.37 | 145.37 | 145.37 | 145.37 | 144.93 | 0.01% |
| Mar 17, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 144.91 | 1.23% |
| Mar 14, 2025 | 143.59 | 143.59 | 143.59 | 143.59 | 143.15 | 1.78% |
| Mar 13, 2025 | 141.08 | 141.08 | 141.08 | 141.08 | 140.65 | -0.70% |
| Mar 12, 2025 | 142.07 | 142.07 | 142.07 | 142.07 | 141.64 | 0.65% |
| Mar 11, 2025 | 141.15 | 141.15 | 141.15 | 141.15 | 140.72 | -0.02% |
| Mar 10, 2025 | 141.18 | 141.18 | 141.18 | 141.18 | 140.75 | -2.30% |
| Mar 7, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.06 | 0.80% |
| Mar 6, 2025 | 143.35 | 143.35 | 143.35 | 143.35 | 142.92 | -0.71% |
| Mar 5, 2025 | 144.38 | 144.38 | 144.38 | 144.38 | 143.94 | 2.52% |
| Mar 4, 2025 | 140.83 | 140.83 | 140.83 | 140.83 | 140.40 | 0.18% |
| Mar 3, 2025 | 140.58 | 140.58 | 140.58 | 140.58 | 140.15 | 0.05% |
| Feb 28, 2025 | 140.51 | 140.51 | 140.51 | 140.51 | 140.08 | -0.25% |
| Feb 27, 2025 | 140.86 | 140.86 | 140.86 | 140.86 | 140.43 | -1.27% |
| Feb 26, 2025 | 142.67 | 142.67 | 142.67 | 142.67 | 142.24 | 0.38% |
| Feb 25, 2025 | 142.13 | 142.13 | 142.13 | 142.13 | 141.70 | 0.55% |
| Feb 24, 2025 | 141.35 | 141.35 | 141.35 | 141.35 | 140.92 | -0.47% |
| Feb 21, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 141.59 | -0.58% |
| Feb 20, 2025 | 142.85 | 142.85 | 142.85 | 142.85 | 142.42 | 0.44% |
| Feb 19, 2025 | 142.22 | 142.22 | 142.22 | 142.22 | 141.79 | -0.62% |
| Feb 18, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 142.68 | 0.70% |
| Feb 14, 2025 | 142.12 | 142.12 | 142.12 | 142.12 | 141.69 | 0.13% |
| Feb 13, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.51 | 1.15% |
| Feb 12, 2025 | 140.32 | 140.32 | 140.32 | 140.32 | 139.89 | 0.15% |
| Feb 11, 2025 | 140.11 | 140.11 | 140.11 | 140.11 | 139.69 | 0.21% |
| Feb 10, 2025 | 139.81 | 139.81 | 139.81 | 139.81 | 139.39 | 0.58% |
| Feb 7, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.58 | -0.51% |
| Feb 6, 2025 | 139.71 | 139.71 | 139.71 | 139.71 | 139.29 | 0.39% |
| Feb 5, 2025 | 139.17 | 139.17 | 139.17 | 139.17 | 138.75 | 0.70% |
| Feb 4, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 137.78 | 1.24% |
| Feb 3, 2025 | 136.51 | 136.51 | 136.51 | 136.51 | 136.10 | -1.07% |
| Jan 31, 2025 | 137.98 | 137.98 | 137.98 | 137.98 | 137.56 | -0.83% |
| Jan 30, 2025 | 139.14 | 139.14 | 139.14 | 139.14 | 138.72 | 1.11% |
| Jan 29, 2025 | 137.61 | 137.61 | 137.61 | 137.61 | 137.19 | 0.04% |
| Jan 28, 2025 | 137.55 | 137.55 | 137.55 | 137.55 | 137.13 | 0.17% |
| Jan 27, 2025 | 137.32 | 137.32 | 137.32 | 137.32 | 136.90 | -0.61% |
| Jan 24, 2025 | 138.16 | 138.16 | 138.16 | 138.16 | 137.74 | 0.55% |
| Jan 23, 2025 | 137.41 | 137.41 | 137.41 | 137.41 | 136.99 | 0.47% |
| Jan 22, 2025 | 136.77 | 136.77 | 136.77 | 136.77 | 136.36 | -0.04% |
| Jan 21, 2025 | 136.83 | 136.83 | 136.83 | 136.83 | 136.42 | 1.57% |
| Jan 17, 2025 | 134.71 | 134.71 | 134.71 | 134.71 | 134.30 | 0.45% |
| Jan 16, 2025 | 134.11 | 134.11 | 134.11 | 134.11 | 133.70 | 0.43% |