Vanguard Instl Total International Index Trust (VTISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
152.30
+1.24 (0.82%)
May 27, 2025, 2:48 PM EDT
VTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 0.82% |
| May 23, 2025 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | 0.32% |
| May 22, 2025 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | -0.01% |
| May 21, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -0.44% |
| May 20, 2025 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | 0.23% |
| May 19, 2025 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | 0.55% |
| May 16, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 0.17% |
| May 15, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | 0.75% |
| May 14, 2025 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | -0.19% |
| May 13, 2025 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | 0.30% |
| May 12, 2025 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | 1.05% |
| May 9, 2025 | 147.03 | 147.03 | 147.03 | 147.03 | 147.03 | 0.60% |
| May 8, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -0.38% |
| May 7, 2025 | 146.71 | 146.71 | 146.71 | 146.71 | 146.71 | -0.23% |
| May 6, 2025 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 0.01% |
| May 5, 2025 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | 0.08% |
| May 2, 2025 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | 1.77% |
| May 1, 2025 | 144.37 | 144.37 | 144.37 | 144.37 | 144.37 | -0.31% |
| Apr 30, 2025 | 144.82 | 144.82 | 144.82 | 144.82 | 144.82 | 0.24% |
| Apr 29, 2025 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | 0.19% |
| Apr 28, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 0.65% |
| Apr 25, 2025 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | 0.01% |
| Apr 24, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 1.33% |
| Apr 23, 2025 | 141.37 | 141.37 | 141.37 | 141.37 | 141.37 | 0.57% |
| Apr 22, 2025 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | 1.36% |
| Apr 21, 2025 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | 0.03% |
| Apr 17, 2025 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | 1.01% |
| Apr 16, 2025 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | -0.50% |
| Apr 15, 2025 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | 0.58% |
| Apr 14, 2025 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | 1.28% |
| Apr 11, 2025 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | 2.50% |
| Apr 10, 2025 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | -0.94% |
| Apr 9, 2025 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | 5.63% |
| Apr 8, 2025 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | -0.70% |
| Apr 7, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -2.60% |
| Apr 4, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | -5.69% |
| Apr 3, 2025 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | -2.04% |
| Apr 2, 2025 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | 0.29% |
| Apr 1, 2025 | 140.89 | 140.89 | 140.89 | 140.89 | 140.89 | 0.32% |
| Mar 31, 2025 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | -0.77% |
| 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% |