Skip to main content
Vanguard Instl Total International Index Trust (VTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
142.22
-0.89 (-0.62%)
Feb 19, 2025, 4:00 PM EST

VTISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 2025142.85142.85142.85142.85142.850.44%
Feb 19, 2025142.22142.22142.22142.22142.22-0.62%
Feb 18, 2025143.11143.11143.11143.11143.110.70%
Feb 14, 2025142.12142.12142.12142.12142.120.13%
Feb 13, 2025141.94141.94141.94141.94141.941.15%
Feb 12, 2025140.32140.32140.32140.32140.320.15%
Feb 11, 2025140.11140.11140.11140.11140.110.21%
Feb 10, 2025139.81139.81139.81139.81139.810.58%
Feb 7, 2025139.00139.00139.00139.00139.00-0.51%
Feb 6, 2025139.71139.71139.71139.71139.710.39%
Feb 5, 2025139.17139.17139.17139.17139.170.70%
Feb 4, 2025138.20138.20138.20138.20138.201.24%
Feb 3, 2025136.51136.51136.51136.51136.51-1.07%
Jan 31, 2025137.98137.98137.98137.98137.98-0.83%
Jan 30, 2025139.14139.14139.14139.14139.141.11%
Jan 29, 2025137.61137.61137.61137.61137.610.04%
Jan 28, 2025137.55137.55137.55137.55137.550.17%
Jan 27, 2025137.32137.32137.32137.32137.32-0.61%
Jan 24, 2025138.16138.16138.16138.16138.160.55%
Jan 23, 2025137.41137.41137.41137.41137.410.47%
Jan 22, 2025136.77136.77136.77136.77136.77-0.04%
Jan 21, 2025136.83136.83136.83136.83136.831.57%
Jan 17, 2025134.71134.71134.71134.71134.710.45%
Jan 16, 2025134.11134.11134.11134.11134.110.43%
Jan 15, 2025133.54133.54133.54133.54133.541.11%
Jan 14, 2025132.07132.07132.07132.07132.070.73%
Jan 13, 2025131.11131.11131.11131.11131.11-0.56%
Jan 10, 2025131.85131.85131.85131.85131.85-1.69%
Jan 8, 2025134.11134.11134.11134.11134.11-0.23%
Jan 7, 2025134.42134.42134.42134.42134.42-0.27%
Jan 6, 2025134.78134.78134.78134.78134.780.61%
Jan 3, 2025133.96133.96133.96133.96133.960.52%
Jan 2, 2025133.27133.27133.27133.27133.27-0.18%
Dec 31, 2024133.51133.51133.51133.51133.51-0.13%
Dec 30, 2024133.69133.69133.69133.69133.69-0.51%
Dec 27, 2024134.37134.37134.37134.37134.37-0.07%
Dec 26, 2024134.47134.47134.47134.47134.470.11%
Dec 24, 2024134.32134.32134.32134.32134.320.19%
Dec 23, 2024134.06134.06134.06134.06134.060.65%
Dec 20, 2024133.20133.20133.20133.20133.20-1.63%
Dec 19, 2024135.41135.41135.41135.41133.13-0.25%
Dec 18, 2024135.75135.75135.75135.75133.46-2.04%
Dec 17, 2024138.58138.58138.58138.58136.24-0.51%
Dec 16, 2024139.29139.29139.29139.29136.94-0.35%
Dec 13, 2024139.78139.78139.78139.78137.42-0.19%
Dec 12, 2024140.04140.04140.04140.04137.68-0.81%
Dec 11, 2024141.19141.19141.19141.19138.810.54%
Dec 10, 2024140.43140.43140.43140.43138.06-0.87%
Dec 9, 2024141.66141.66141.66141.66139.270.31%
Dec 6, 2024141.22141.22141.22141.22138.84-0.06%
Dec 5, 2024141.30141.30141.30141.30138.920.41%
Dec 4, 2024140.73140.73140.73140.73138.360.10%
Dec 3, 2024140.59140.59140.59140.59138.220.51%
Dec 2, 2024139.88139.88139.88139.88137.520.34%
Nov 29, 2024139.40139.40139.40139.40137.050.96%
Nov 27, 2024138.08138.08138.08138.08135.750.34%
Nov 26, 2024137.61137.61137.61137.61135.29-0.51%
Nov 25, 2024138.31138.31138.31138.31135.980.38%
Nov 22, 2024137.79137.79137.79137.79135.470.21%
Nov 21, 2024137.50137.50137.50137.50135.180.10%
Nov 20, 2024137.36137.36137.36137.36135.04-0.32%
Nov 19, 2024137.80137.80137.80137.80135.480.09%
Nov 18, 2024137.68137.68137.68137.68135.360.82%
Nov 15, 2024136.56136.56136.56136.56134.26-0.47%
Nov 14, 2024137.21137.21137.21137.21134.90-0.07%
Nov 13, 2024137.31137.31137.31137.31134.99-0.71%
Nov 12, 2024138.29138.29138.29138.29135.96-1.57%
Nov 11, 2024140.50140.50140.50140.50138.13-0.18%
Nov 8, 2024140.76140.76140.76140.76138.39-1.34%
Nov 7, 2024142.67142.67142.67142.67140.261.44%
Nov 6, 2024140.64140.64140.64140.64138.27-1.01%
Nov 5, 2024142.07142.07142.07142.07139.671.12%
Nov 4, 2024140.49140.49140.49140.49138.120.22%
Nov 1, 2024140.18140.18140.18140.18137.820.32%
Oct 31, 2024139.73139.73139.73139.73137.37-0.80%
Oct 30, 2024140.86140.86140.86140.86138.48-0.59%
Oct 29, 2024141.70141.70141.70141.70139.31-0.21%
Oct 28, 2024142.00142.00142.00142.00139.610.59%
Oct 25, 2024141.17141.17141.17141.17138.79-0.26%
Oct 24, 2024141.54141.54141.54141.54139.150.17%
Oct 23, 2024141.30141.30141.30141.30138.92-0.81%
Oct 22, 2024142.46142.46142.46142.46140.06-0.54%
Oct 21, 2024143.24143.24143.24143.24140.82-0.87%
Oct 18, 2024144.50144.50144.50144.50142.060.74%
Oct 17, 2024143.44143.44143.44143.44141.02-0.11%
Oct 16, 2024143.60143.60143.60143.60141.180.51%
Oct 15, 2024142.87142.87142.87142.87140.46-1.68%
Oct 14, 2024145.31145.31145.31145.31142.860.13%
Oct 11, 2024145.12145.12145.12145.12142.670.48%
Oct 10, 2024144.43144.43144.43144.43141.99-0.06%
Oct 9, 2024144.51144.51144.51144.51142.07-0.15%
Oct 8, 2024144.73144.73144.73144.73142.29-0.71%
Oct 7, 2024145.76145.76145.76145.76143.30-0.35%
Oct 4, 2024146.27146.27146.27146.27143.800.70%
Oct 3, 2024145.26145.26145.26145.26142.81-0.99%
Oct 2, 2024146.71146.71146.71146.71144.240.27%
Oct 1, 2024146.31146.31146.31146.31143.84-0.23%
Sep 30, 2024146.64146.64146.64146.64144.17-0.28%
Sep 27, 2024147.05147.05147.05147.05144.57-0.50%
Sep 26, 2024147.79147.79147.79147.79145.302.41%