Vanguard Instl Total International Index Trust (VTISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
143.27
+0.02 (0.01%)
Apr 25, 2025, 4:00 PM EDT
VTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 14, 2025 | 143.59 | 143.59 | 143.59 | 143.59 | 143.15 | 1.78% |
| Mar 13, 2025 | 141.08 | 141.08 | 141.08 | 141.08 | 140.65 | -0.70% |
| Mar 12, 2025 | 142.07 | 142.07 | 142.07 | 142.07 | 141.64 | 0.65% |
| Mar 11, 2025 | 141.15 | 141.15 | 141.15 | 141.15 | 140.72 | -0.02% |
| Mar 10, 2025 | 141.18 | 141.18 | 141.18 | 141.18 | 140.75 | -2.30% |
| Mar 7, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.06 | 0.80% |
| Mar 6, 2025 | 143.35 | 143.35 | 143.35 | 143.35 | 142.92 | -0.71% |
| Mar 5, 2025 | 144.38 | 144.38 | 144.38 | 144.38 | 143.94 | 2.52% |
| Mar 4, 2025 | 140.83 | 140.83 | 140.83 | 140.83 | 140.40 | 0.18% |
| Mar 3, 2025 | 140.58 | 140.58 | 140.58 | 140.58 | 140.15 | 0.05% |
| Feb 28, 2025 | 140.51 | 140.51 | 140.51 | 140.51 | 140.08 | -0.25% |
| Feb 27, 2025 | 140.86 | 140.86 | 140.86 | 140.86 | 140.43 | -1.27% |
| Feb 26, 2025 | 142.67 | 142.67 | 142.67 | 142.67 | 142.24 | 0.38% |
| Feb 25, 2025 | 142.13 | 142.13 | 142.13 | 142.13 | 141.70 | 0.55% |
| Feb 24, 2025 | 141.35 | 141.35 | 141.35 | 141.35 | 140.92 | -0.47% |
| Feb 21, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 141.59 | -0.58% |
| Feb 20, 2025 | 142.85 | 142.85 | 142.85 | 142.85 | 142.42 | 0.44% |
| Feb 19, 2025 | 142.22 | 142.22 | 142.22 | 142.22 | 141.79 | -0.62% |
| Feb 18, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 142.68 | 0.70% |
| Feb 14, 2025 | 142.12 | 142.12 | 142.12 | 142.12 | 141.69 | 0.13% |