Vanguard Instl Total International Index Trust (VTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
180.61
+0.72 (0.40%)
At close: Jan 26, 2026
VTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 26, 2026 | 180.61 | 180.61 | 180.61 | 180.61 | 180.61 | 0.40% |
| Jan 23, 2026 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | 0.55% |
| Jan 22, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | 0.84% |
| Jan 21, 2026 | 177.41 | 177.41 | 177.41 | 177.41 | 177.41 | 0.89% |
| Jan 20, 2026 | 175.84 | 175.84 | 175.84 | 175.84 | 175.84 | -1.19% |
| Jan 16, 2026 | 177.96 | 177.96 | 177.96 | 177.96 | 177.96 | 0.02% |
| Jan 15, 2026 | 177.92 | 177.92 | 177.92 | 177.92 | 177.92 | 0.32% |
| Jan 14, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | 0.27% |
| Jan 13, 2026 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | -0.41% |
| Jan 12, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 0.83% |
| Jan 9, 2026 | 176.14 | 176.14 | 176.14 | 176.14 | 176.14 | 0.74% |
| Jan 8, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 0.03% |
| Jan 7, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -0.46% |
| Jan 6, 2026 | 175.61 | 175.61 | 175.61 | 175.61 | 175.61 | 0.46% |
| Jan 5, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 1.05% |
| Jan 2, 2026 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | 1.30% |
| Dec 31, 2025 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | -0.24% |
| Dec 30, 2025 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | 0.12% |
| Dec 29, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | -0.24% |
| Dec 26, 2025 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | 0.26% |
| Dec 24, 2025 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | 0.02% |
| Dec 23, 2025 | 170.91 | 170.91 | 170.91 | 170.91 | 170.91 | 0.70% |
| Dec 22, 2025 | 169.73 | 169.73 | 169.73 | 169.73 | 169.73 | 0.59% |
| Dec 19, 2025 | 168.73 | 168.73 | 168.73 | 168.73 | 168.73 | -1.20% |
| Dec 18, 2025 | 167.69 | 167.69 | 167.69 | 170.78 | 167.69 | 0.79% |
| Dec 17, 2025 | 166.37 | 166.37 | 166.37 | 169.44 | 166.37 | -0.60% |
| Dec 16, 2025 | 167.38 | 167.38 | 167.38 | 170.46 | 167.37 | -0.66% |
| Dec 15, 2025 | 168.48 | 168.48 | 168.48 | 171.59 | 168.48 | 0.30% |
| Dec 12, 2025 | 167.97 | 167.97 | 167.97 | 171.07 | 167.97 | -0.59% |
| Dec 11, 2025 | 168.97 | 168.97 | 168.97 | 172.08 | 168.97 | 0.19% |
| Dec 10, 2025 | 168.64 | 168.64 | 168.64 | 171.75 | 168.64 | 1.14% |
| Dec 9, 2025 | 166.75 | 166.75 | 166.75 | 169.82 | 166.75 | -0.22% |
| Dec 8, 2025 | 167.12 | 167.12 | 167.12 | 170.20 | 167.12 | -0.16% |
| Dec 5, 2025 | 167.39 | 167.39 | 167.39 | 170.48 | 167.39 | 0.16% |
| Dec 4, 2025 | 167.12 | 167.12 | 167.12 | 170.20 | 167.12 | 0.23% |
| Dec 3, 2025 | 166.74 | 166.74 | 166.74 | 169.81 | 166.74 | 0.30% |
| Dec 2, 2025 | 166.24 | 166.24 | 166.24 | 169.30 | 166.24 | 0.31% |
| Dec 1, 2025 | 165.72 | 165.72 | 165.72 | 168.77 | 165.72 | -0.37% |
| Nov 28, 2025 | 166.32 | 166.32 | 166.32 | 169.39 | 166.32 | 0.37% |
| Nov 26, 2025 | 165.72 | 165.72 | 165.72 | 168.77 | 165.72 | 1.07% |
| Nov 25, 2025 | 163.97 | 163.97 | 163.97 | 166.99 | 163.97 | 0.86% |
| Nov 24, 2025 | 162.57 | 162.57 | 162.57 | 165.57 | 162.57 | 0.48% |
| Nov 21, 2025 | 161.80 | 161.80 | 161.80 | 164.78 | 161.80 | 1.02% |
| Nov 20, 2025 | 160.16 | 160.16 | 160.16 | 163.11 | 160.16 | -1.35% |
| Nov 19, 2025 | 162.35 | 162.35 | 162.35 | 165.34 | 162.35 | -0.27% |
| Nov 18, 2025 | 162.79 | 162.79 | 162.79 | 165.79 | 162.79 | -0.99% |
| Nov 17, 2025 | 164.42 | 164.42 | 164.42 | 167.45 | 164.42 | -1.09% |
| Nov 14, 2025 | 166.23 | 166.23 | 166.23 | 169.29 | 166.23 | -0.24% |
| Nov 13, 2025 | 166.62 | 166.62 | 166.62 | 169.69 | 166.62 | -0.99% |
| Nov 12, 2025 | 168.29 | 168.29 | 168.29 | 171.39 | 168.29 | 0.50% |