Vanguard Instl Total International Index Trust (VTISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
155.98
+0.73 (0.47%)
Jun 27, 2025, 4:00 PM EDT
VTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | 0.47% |
| Jun 26, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 1.02% |
| Jun 25, 2025 | 153.69 | 153.69 | 153.69 | 153.69 | 153.69 | -0.22% |
| Jun 24, 2025 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | 1.58% |
| Jun 23, 2025 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | 0.58% |
| Jun 20, 2025 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | -1.43% |
| Jun 18, 2025 | 152.95 | 152.95 | 152.95 | 152.95 | 151.84 | 0.05% |
| Jun 17, 2025 | 152.88 | 152.88 | 152.88 | 152.88 | 151.77 | -1.14% |
| Jun 16, 2025 | 154.65 | 154.65 | 154.65 | 154.65 | 153.53 | 0.60% |
| Jun 13, 2025 | 153.73 | 153.73 | 153.73 | 153.73 | 152.62 | -1.33% |
| Jun 12, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 154.67 | 0.57% |
| Jun 11, 2025 | 154.91 | 154.91 | 154.91 | 154.91 | 153.79 | 0.08% |
| Jun 10, 2025 | 154.79 | 154.79 | 154.79 | 154.79 | 153.67 | 0.27% |
| Jun 9, 2025 | 154.38 | 154.38 | 154.38 | 154.38 | 153.26 | 0.32% |
| Jun 6, 2025 | 153.88 | 153.88 | 153.88 | 153.88 | 152.77 | 0.33% |
| Jun 5, 2025 | 153.38 | 153.38 | 153.38 | 153.38 | 152.27 | 0.10% |
| Jun 4, 2025 | 153.22 | 153.22 | 153.22 | 153.22 | 152.11 | 0.60% |
| Jun 3, 2025 | 152.31 | 152.31 | 152.31 | 152.31 | 151.21 | -0.46% |
| Jun 2, 2025 | 153.01 | 153.01 | 153.01 | 153.01 | 151.90 | 0.96% |
| May 30, 2025 | 151.55 | 151.55 | 151.55 | 151.55 | 150.45 | -0.10% |
| May 29, 2025 | 151.70 | 151.70 | 151.70 | 151.70 | 150.60 | 0.44% |
| May 28, 2025 | 151.03 | 151.03 | 151.03 | 151.03 | 149.94 | -0.83% |
| May 27, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | 151.20 | 0.82% |
| May 23, 2025 | 151.06 | 151.06 | 151.06 | 151.06 | 149.97 | 0.32% |
| May 22, 2025 | 150.58 | 150.58 | 150.58 | 150.58 | 149.49 | -0.01% |
| May 21, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 149.51 | -0.44% |
| May 20, 2025 | 151.26 | 151.26 | 151.26 | 151.26 | 150.16 | 0.23% |
| May 19, 2025 | 150.92 | 150.92 | 150.92 | 150.92 | 149.83 | 0.55% |
| May 16, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 149.01 | 0.17% |
| May 15, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 148.76 | 0.75% |
| May 14, 2025 | 148.74 | 148.74 | 148.74 | 148.74 | 147.66 | -0.19% |
| May 13, 2025 | 149.02 | 149.02 | 149.02 | 149.02 | 147.94 | 0.30% |
| May 12, 2025 | 148.58 | 148.58 | 148.58 | 148.58 | 147.50 | 1.05% |
| May 9, 2025 | 147.03 | 147.03 | 147.03 | 147.03 | 145.96 | 0.60% |
| May 8, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 145.09 | -0.38% |
| May 7, 2025 | 146.71 | 146.71 | 146.71 | 146.71 | 145.65 | -0.23% |
| May 6, 2025 | 147.05 | 147.05 | 147.05 | 147.05 | 145.98 | 0.01% |
| May 5, 2025 | 147.04 | 147.04 | 147.04 | 147.04 | 145.97 | 0.08% |
| May 2, 2025 | 146.92 | 146.92 | 146.92 | 146.92 | 145.86 | 1.77% |
| May 1, 2025 | 144.37 | 144.37 | 144.37 | 144.37 | 143.32 | -0.31% |
| Apr 30, 2025 | 144.82 | 144.82 | 144.82 | 144.82 | 143.77 | 0.24% |
| Apr 29, 2025 | 144.47 | 144.47 | 144.47 | 144.47 | 143.42 | 0.19% |
| Apr 28, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 143.16 | 0.65% |
| Apr 25, 2025 | 143.27 | 143.27 | 143.27 | 143.27 | 142.23 | 0.01% |
| Apr 24, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 142.21 | 1.33% |
| Apr 23, 2025 | 141.37 | 141.37 | 141.37 | 141.37 | 140.35 | 0.57% |
| Apr 22, 2025 | 140.57 | 140.57 | 140.57 | 140.57 | 139.55 | 1.36% |
| Apr 21, 2025 | 138.68 | 138.68 | 138.68 | 138.68 | 137.68 | 0.03% |
| Apr 17, 2025 | 138.64 | 138.64 | 138.64 | 138.64 | 137.64 | 1.01% |
| Apr 16, 2025 | 137.25 | 137.25 | 137.25 | 137.25 | 136.26 | -0.50% |