Vanguard Instl Total International Index Trust (VTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
173.57
+4.72 (2.80%)
At close: Mar 31, 2026
VTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | -0.19% |
| Mar 27, 2026 | 169.17 | 169.17 | 169.17 | 169.17 | 169.17 | -0.77% |
| Mar 26, 2026 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | -2.42% |
| Mar 25, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 1.55% |
| Mar 24, 2026 | 172.04 | 172.04 | 172.04 | 172.04 | 172.04 | -0.38% |
| Mar 23, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 1.86% |
| Mar 20, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | -2.87% |
| Mar 19, 2026 | 174.56 | 174.56 | 174.56 | 174.56 | 174.37 | -0.33% |
| Mar 18, 2026 | 175.14 | 175.14 | 175.14 | 175.14 | 174.95 | -1.55% |
| Mar 17, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.71 | 0.42% |
| Mar 16, 2026 | 177.16 | 177.16 | 177.16 | 177.16 | 176.97 | 1.85% |
| Mar 13, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.76 | -0.91% |
| Mar 12, 2026 | 175.54 | 175.54 | 175.54 | 175.54 | 175.35 | -2.09% |
| Mar 11, 2026 | 179.29 | 179.29 | 179.29 | 179.29 | 179.10 | -0.12% |
| Mar 10, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.31 | 0.61% |
| Mar 9, 2026 | 178.42 | 178.42 | 178.42 | 178.42 | 178.23 | 0.61% |
| Mar 6, 2026 | 177.34 | 177.34 | 177.34 | 177.34 | 177.15 | -0.94% |
| Mar 5, 2026 | 179.02 | 179.02 | 179.02 | 179.02 | 178.83 | -1.34% |
| Mar 4, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.26 | 0.39% |
| Mar 3, 2026 | 180.74 | 180.74 | 180.74 | 180.74 | 180.55 | -3.55% |
| Mar 2, 2026 | 187.39 | 187.39 | 187.39 | 187.39 | 187.19 | -1.46% |
| Feb 27, 2026 | 190.17 | 190.17 | 190.17 | 190.17 | 189.97 | 0.02% |
| Feb 26, 2026 | 190.14 | 190.14 | 190.14 | 190.14 | 189.94 | -0.20% |
| Feb 25, 2026 | 190.53 | 190.53 | 190.53 | 190.53 | 190.33 | 0.87% |
| Feb 24, 2026 | 188.88 | 188.88 | 188.88 | 188.88 | 188.68 | 0.68% |
| Feb 23, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.40 | -0.55% |
| Feb 20, 2026 | 188.64 | 188.64 | 188.64 | 188.64 | 188.44 | 1.04% |
| Feb 19, 2026 | 186.69 | 186.69 | 186.69 | 186.69 | 186.49 | -0.13% |
| Feb 18, 2026 | 186.93 | 186.93 | 186.93 | 186.93 | 186.73 | 0.37% |
| Feb 17, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.05 | -0.09% |
| Feb 13, 2026 | 186.42 | 186.42 | 186.42 | 186.42 | 186.22 | 0.29% |
| Feb 12, 2026 | 185.88 | 185.88 | 185.88 | 185.88 | 185.68 | -1.00% |
| Feb 11, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 187.55 | 0.74% |
| Feb 10, 2026 | 186.38 | 186.38 | 186.38 | 186.38 | 186.18 | 0.17% |
| Feb 9, 2026 | 186.07 | 186.07 | 186.07 | 186.07 | 185.87 | 1.47% |
| Feb 6, 2026 | 183.38 | 183.38 | 183.38 | 183.38 | 183.18 | 2.12% |
| Feb 5, 2026 | 179.58 | 179.58 | 179.58 | 179.58 | 179.39 | -1.17% |
| Feb 4, 2026 | 181.71 | 181.71 | 181.71 | 181.71 | 181.52 | -0.12% |
| Feb 3, 2026 | 181.92 | 181.92 | 181.92 | 181.92 | 181.73 | 0.47% |
| Feb 2, 2026 | 181.06 | 181.06 | 181.06 | 181.06 | 180.87 | 0.27% |
| Jan 30, 2026 | 180.57 | 180.57 | 180.57 | 180.57 | 180.38 | -1.47% |
| Jan 29, 2026 | 183.26 | 183.26 | 183.26 | 183.26 | 183.06 | 0.14% |
| Jan 28, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.80 | -0.20% |
| Jan 27, 2026 | 183.36 | 183.36 | 183.36 | 183.36 | 183.16 | 1.52% |
| Jan 26, 2026 | 180.61 | 180.61 | 180.61 | 180.61 | 180.42 | 0.40% |
| Jan 23, 2026 | 179.89 | 179.89 | 179.89 | 179.89 | 179.70 | 0.55% |
| Jan 22, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.71 | 0.84% |
| Jan 21, 2026 | 177.41 | 177.41 | 177.41 | 177.41 | 177.22 | 0.89% |
| Jan 20, 2026 | 175.84 | 175.84 | 175.84 | 175.84 | 175.65 | -1.19% |
| Jan 16, 2026 | 177.96 | 177.96 | 177.96 | 177.96 | 177.77 | 0.02% |