Vanguard Total Intl Stock Idx Instl Sel (VTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
170.84
+1.30 (0.77%)
Oct 27, 2025, 4:00 PM EDT
VTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 169.54 | 169.54 | 169.54 | 169.54 | 169.54 | 0.34% |
| Oct 23, 2025 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | 0.67% |
| Oct 22, 2025 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | -0.11% |
| Oct 21, 2025 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | -0.77% |
| Oct 20, 2025 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | 0.95% |
| Oct 17, 2025 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | -0.05% |
| Oct 16, 2025 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | 0.41% |
| Oct 15, 2025 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | 0.89% |
| Oct 14, 2025 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | -0.08% |
| Oct 13, 2025 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | 1.48% |
| Oct 10, 2025 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | -2.38% |
| Oct 9, 2025 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | -0.79% |
| Oct 8, 2025 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | 0.46% |
| Oct 7, 2025 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | -0.86% |
| Oct 6, 2025 | 169.39 | 169.39 | 169.39 | 169.39 | 169.39 | 0.36% |
| Oct 3, 2025 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | 0.62% |
| Oct 2, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0.24% |
| Oct 1, 2025 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | 0.58% |
| Sep 30, 2025 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | 0.65% |
| Sep 29, 2025 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | 0.55% |
| 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% |