Vanguard Total Intl Stock Idx Instl Sel (VTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
164.41
+0.41 (0.25%)
Sep 26, 2025, 4:00 PM EDT
VTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | 0.25% |
| Sep 25, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.59% |
| Sep 24, 2025 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | -0.50% |
| Sep 23, 2025 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | -0.20% |
| Sep 22, 2025 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | 0.39% |
| Sep 19, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -0.79% |
| Sep 18, 2025 | 166.82 | 166.82 | 166.82 | 166.82 | 166.00 | 0.25% |
| Sep 17, 2025 | 166.41 | 166.41 | 166.41 | 166.41 | 165.59 | -0.26% |
| Sep 16, 2025 | 166.85 | 166.85 | 166.85 | 166.85 | 166.03 | 0.25% |
| Sep 15, 2025 | 166.44 | 166.44 | 166.44 | 166.44 | 165.62 | 0.63% |
| Sep 12, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 164.59 | -0.19% |
| Sep 11, 2025 | 165.72 | 165.72 | 165.72 | 165.72 | 164.91 | 0.97% |
| Sep 10, 2025 | 164.12 | 164.12 | 164.12 | 164.12 | 163.31 | 0.27% |
| Sep 9, 2025 | 163.67 | 163.67 | 163.67 | 163.67 | 162.87 | - |
| Sep 8, 2025 | 163.67 | 163.67 | 163.67 | 163.67 | 162.87 | 0.86% |
| Sep 5, 2025 | 162.27 | 162.27 | 162.27 | 162.27 | 161.47 | 0.60% |
| Sep 4, 2025 | 161.31 | 161.31 | 161.31 | 161.31 | 160.52 | 0.41% |
| Sep 3, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 159.86 | 0.23% |
| Sep 2, 2025 | 160.28 | 160.28 | 160.28 | 160.28 | 159.49 | -0.66% |
| Aug 29, 2025 | 161.34 | 161.34 | 161.34 | 161.34 | 160.55 | -0.52% |
| Aug 28, 2025 | 162.18 | 162.18 | 162.18 | 162.18 | 161.38 | 0.38% |
| Aug 27, 2025 | 161.57 | 161.57 | 161.57 | 161.57 | 160.78 | -0.31% |
| Aug 26, 2025 | 162.08 | 162.08 | 162.08 | 162.08 | 161.28 | 0.04% |
| Aug 25, 2025 | 162.01 | 162.01 | 162.01 | 162.01 | 161.21 | -0.89% |
| Aug 22, 2025 | 163.47 | 163.47 | 163.47 | 163.47 | 162.67 | 1.48% |
| Aug 21, 2025 | 161.08 | 161.08 | 161.08 | 161.08 | 160.29 | -0.27% |
| Aug 20, 2025 | 161.52 | 161.52 | 161.52 | 161.52 | 160.73 | 0.12% |
| Aug 19, 2025 | 161.33 | 161.33 | 161.33 | 161.33 | 160.54 | -0.30% |
| Aug 18, 2025 | 161.81 | 161.81 | 161.81 | 161.81 | 161.02 | 0.07% |
| Aug 15, 2025 | 161.69 | 161.69 | 161.69 | 161.69 | 160.90 | 0.37% |
| Aug 14, 2025 | 161.09 | 161.09 | 161.09 | 161.09 | 160.30 | -0.32% |
| Aug 13, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 160.81 | 0.65% |
| Aug 12, 2025 | 160.55 | 160.55 | 160.55 | 160.55 | 159.76 | 1.06% |
| Aug 11, 2025 | 158.87 | 158.87 | 158.87 | 158.87 | 158.09 | -0.31% |
| Aug 8, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 158.58 | 0.21% |
| Aug 7, 2025 | 159.02 | 159.02 | 159.02 | 159.02 | 158.24 | 0.84% |
| Aug 6, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 156.93 | 0.64% |
| Aug 5, 2025 | 156.69 | 156.69 | 156.69 | 156.69 | 155.92 | 0.19% |
| Aug 4, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 155.63 | 1.34% |
| Aug 1, 2025 | 154.33 | 154.33 | 154.33 | 154.33 | 153.57 | -0.34% |
| Jul 31, 2025 | 154.86 | 154.86 | 154.86 | 154.86 | 154.10 | -0.87% |
| Jul 30, 2025 | 156.22 | 156.22 | 156.22 | 156.22 | 155.45 | -0.86% |
| Jul 29, 2025 | 157.58 | 157.58 | 157.58 | 157.58 | 156.81 | 0.05% |
| Jul 28, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 156.73 | -1.24% |
| Jul 25, 2025 | 159.48 | 159.48 | 159.48 | 159.48 | 158.70 | -0.18% |
| Jul 24, 2025 | 159.76 | 159.76 | 159.76 | 159.76 | 158.98 | -0.55% |
| Jul 23, 2025 | 160.64 | 160.64 | 160.64 | 160.64 | 159.85 | 1.79% |
| Jul 22, 2025 | 157.81 | 157.81 | 157.81 | 157.81 | 157.04 | 0.39% |
| Jul 21, 2025 | 157.19 | 157.19 | 157.19 | 157.19 | 156.42 | 0.51% |
| Jul 18, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 155.63 | -0.19% |