Vanguard Instl Total International Index Trust (VTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
161.09
-0.51 (-0.32%)
Aug 14, 2025, 9:30 AM EDT
VTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | 0.37% |
| Aug 14, 2025 | 161.09 | 161.09 | 161.09 | 161.09 | 161.09 | -0.32% |
| Aug 13, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0.65% |
| Aug 12, 2025 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | 1.06% |
| Aug 11, 2025 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | -0.31% |
| Aug 8, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | 0.21% |
| Aug 7, 2025 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | 0.84% |
| Aug 6, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 0.64% |
| Aug 5, 2025 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | 0.19% |
| Aug 4, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 1.34% |
| Aug 1, 2025 | 154.33 | 154.33 | 154.33 | 154.33 | 154.33 | -0.34% |
| Jul 31, 2025 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | -0.87% |
| Jul 30, 2025 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | -0.86% |
| Jul 29, 2025 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | 0.05% |
| Jul 28, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -1.24% |
| Jul 25, 2025 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | -0.18% |
| Jul 24, 2025 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | -0.55% |
| Jul 23, 2025 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | 1.79% |
| Jul 22, 2025 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | 0.39% |
| Jul 21, 2025 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | 0.51% |
| Jul 18, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | -0.19% |
| Jul 17, 2025 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | 0.51% |
| Jul 16, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.28% |
| Jul 15, 2025 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | -0.48% |
| Jul 14, 2025 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | 0.04% |
| Jul 11, 2025 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -0.67% |
| Jul 10, 2025 | 157.21 | 157.21 | 157.21 | 157.21 | 157.21 | 0.15% |
| Jul 9, 2025 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | 0.42% |
| Jul 8, 2025 | 156.31 | 156.31 | 156.31 | 156.31 | 156.31 | 0.61% |
| Jul 7, 2025 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | -1.18% |
| Jul 3, 2025 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | 0.20% |
| Jul 2, 2025 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | 0.36% |
| Jul 1, 2025 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | 0.02% |
| Jun 30, 2025 | 156.31 | 156.31 | 156.31 | 156.31 | 156.31 | 0.21% |
| 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% |