Skip to main content
Vanguard Instl Total International Index Trust (VTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
135.75
-2.83 (-2.04%)
Dec 18, 2024, 9:30 AM EST

VTISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 2024133.20133.20133.20133.20133.20-1.63%
Dec 19, 2024135.41135.41135.41135.41133.13-0.25%
Dec 18, 2024135.75135.75135.75135.75133.46-2.04%
Dec 17, 2024138.58138.58138.58138.58136.24-0.51%
Dec 16, 2024139.29139.29139.29139.29136.94-0.35%
Dec 13, 2024139.78139.78139.78139.78137.42-0.19%
Dec 12, 2024140.04140.04140.04140.04137.68-0.81%
Dec 11, 2024141.19141.19141.19141.19138.810.54%
Dec 10, 2024140.43140.43140.43140.43138.06-0.87%
Dec 9, 2024141.66141.66141.66141.66139.270.31%
Dec 6, 2024141.22141.22141.22141.22138.84-0.06%
Dec 5, 2024141.30141.30141.30141.30138.920.41%
Dec 4, 2024140.73140.73140.73140.73138.360.10%
Dec 3, 2024140.59140.59140.59140.59138.220.51%
Dec 2, 2024139.88139.88139.88139.88137.520.34%
Nov 29, 2024139.40139.40139.40139.40137.050.96%
Nov 27, 2024138.08138.08138.08138.08135.750.34%
Nov 26, 2024137.61137.61137.61137.61135.29-0.51%
Nov 25, 2024138.31138.31138.31138.31135.980.38%
Nov 22, 2024137.79137.79137.79137.79135.470.21%
Nov 21, 2024137.50137.50137.50137.50135.180.10%
Nov 20, 2024137.36137.36137.36137.36135.04-0.32%
Nov 19, 2024137.80137.80137.80137.80135.480.09%
Nov 18, 2024137.68137.68137.68137.68135.360.82%
Nov 15, 2024136.56136.56136.56136.56134.26-0.47%
Nov 14, 2024137.21137.21137.21137.21134.90-0.07%
Nov 13, 2024137.31137.31137.31137.31134.99-0.71%
Nov 12, 2024138.29138.29138.29138.29135.96-1.57%
Nov 11, 2024140.50140.50140.50140.50138.13-0.18%
Nov 8, 2024140.76140.76140.76140.76138.39-1.34%
Nov 7, 2024142.67142.67142.67142.67140.261.44%
Nov 6, 2024140.64140.64140.64140.64138.27-1.01%
Nov 5, 2024142.07142.07142.07142.07139.671.12%
Nov 4, 2024140.49140.49140.49140.49138.120.22%
Nov 1, 2024140.18140.18140.18140.18137.820.32%
Oct 31, 2024139.73139.73139.73139.73137.37-0.80%
Oct 30, 2024140.86140.86140.86140.86138.48-0.59%
Oct 29, 2024141.70141.70141.70141.70139.31-0.21%
Oct 28, 2024142.00142.00142.00142.00139.610.59%
Oct 25, 2024141.17141.17141.17141.17138.79-0.26%
Oct 24, 2024141.54141.54141.54141.54139.150.17%
Oct 23, 2024141.30141.30141.30141.30138.92-0.81%
Oct 22, 2024142.46142.46142.46142.46140.06-0.54%
Oct 21, 2024143.24143.24143.24143.24140.82-0.87%
Oct 18, 2024144.50144.50144.50144.50142.060.74%
Oct 17, 2024143.44143.44143.44143.44141.02-0.11%
Oct 16, 2024143.60143.60143.60143.60141.180.51%
Oct 15, 2024142.87142.87142.87142.87140.46-1.68%
Oct 14, 2024145.31145.31145.31145.31142.860.13%
Oct 11, 2024145.12145.12145.12145.12142.670.48%
Oct 10, 2024144.43144.43144.43144.43141.99-0.06%
Oct 9, 2024144.51144.51144.51144.51142.07-0.15%
Oct 8, 2024144.73144.73144.73144.73142.29-0.71%
Oct 7, 2024145.76145.76145.76145.76143.30-0.35%
Oct 4, 2024146.27146.27146.27146.27143.800.70%
Oct 3, 2024145.26145.26145.26145.26142.81-0.99%
Oct 2, 2024146.71146.71146.71146.71144.240.27%
Oct 1, 2024146.31146.31146.31146.31143.84-0.23%
Sep 30, 2024146.64146.64146.64146.64144.17-0.28%
Sep 27, 2024147.05147.05147.05147.05144.57-0.50%
Sep 26, 2024147.79147.79147.79147.79145.302.41%
Sep 25, 2024144.31144.31144.31144.31141.88-0.50%
Sep 24, 2024145.04145.04145.04145.04142.591.14%
Sep 23, 2024143.41143.41143.41143.41140.990.44%
Sep 20, 2024142.78142.78142.78142.78140.37-1.16%
Sep 19, 2024144.45144.45144.45144.45141.392.04%
Sep 18, 2024141.56141.56141.56141.56138.57-0.34%
Sep 17, 2024142.04142.04142.04142.04139.04-0.22%
Sep 16, 2024142.35142.35142.35142.35139.340.57%
Sep 13, 2024141.54141.54141.54141.54138.550.25%
Sep 12, 2024141.18141.18141.18141.18138.190.94%
Sep 11, 2024139.87139.87139.87139.87136.910.54%
Sep 10, 2024139.12139.12139.12139.12136.18-0.35%
Sep 9, 2024139.61139.61139.61139.61136.660.88%
Sep 6, 2024138.39138.39138.39138.39135.46-1.75%
Sep 5, 2024140.85140.85140.85140.85137.870.21%
Sep 4, 2024140.56140.56140.56140.56137.59-0.30%
Sep 3, 2024140.98140.98140.98140.98138.00-1.82%
Aug 30, 2024143.60143.60143.60143.60140.560.34%
Aug 29, 2024143.12143.12143.12143.12140.090.37%
Aug 28, 2024142.59142.59142.59142.59139.57-0.54%
Aug 27, 2024143.37143.37143.37143.37140.340.39%
Aug 26, 2024142.81142.81142.81142.81139.79-0.38%
Aug 23, 2024143.36143.36143.36143.36140.331.52%
Aug 22, 2024141.21141.21141.21141.21138.22-0.67%
Aug 21, 2024142.16142.16142.16142.16139.150.73%
Aug 20, 2024141.13141.13141.13141.13138.14-0.46%
Aug 19, 2024141.78141.78141.78141.78138.781.08%
Aug 16, 2024140.26140.26140.26140.26137.290.70%
Aug 15, 2024139.28139.28139.28139.28136.331.18%
Aug 14, 2024137.66137.66137.66137.66134.750.14%
Aug 13, 2024137.47137.47137.47137.47134.561.41%
Aug 12, 2024135.56135.56135.56135.56132.690.09%
Aug 9, 2024135.44135.44135.44135.44132.570.33%
Aug 8, 2024135.00135.00135.00135.00132.141.75%
Aug 7, 2024132.68132.68132.68132.68129.870.39%
Aug 6, 2024132.16132.16132.16132.16129.360.62%
Aug 5, 2024131.34131.34131.34131.34128.56-2.53%
Aug 2, 2024134.75134.75134.75134.75131.90-1.73%
Aug 1, 2024137.12137.12137.12137.12134.22-2.14%