Vanguard Instl Total International Index Trust (VTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
178.42
+1.08 (0.61%)
Mar 9, 2026, 9:30 AM EST
VTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 178.42 | 178.42 | 178.42 | 178.42 | 178.42 | 0.61% |
| Mar 6, 2026 | 177.34 | 177.34 | 177.34 | 177.34 | 177.34 | -0.94% |
| Mar 5, 2026 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | -1.34% |
| Mar 4, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 0.39% |
| Mar 3, 2026 | 180.74 | 180.74 | 180.74 | 180.74 | 180.74 | -3.55% |
| Mar 2, 2026 | 187.39 | 187.39 | 187.39 | 187.39 | 187.39 | -1.46% |
| Feb 27, 2026 | 190.17 | 190.17 | 190.17 | 190.17 | 190.17 | 0.02% |
| Feb 26, 2026 | 190.14 | 190.14 | 190.14 | 190.14 | 190.14 | -0.20% |
| Feb 25, 2026 | 190.53 | 190.53 | 190.53 | 190.53 | 190.53 | 0.87% |
| Feb 24, 2026 | 188.88 | 188.88 | 188.88 | 188.88 | 188.88 | 0.68% |
| Feb 23, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -0.55% |
| Feb 20, 2026 | 188.64 | 188.64 | 188.64 | 188.64 | 188.64 | 1.04% |
| Feb 19, 2026 | 186.69 | 186.69 | 186.69 | 186.69 | 186.69 | -0.13% |
| Feb 18, 2026 | 186.93 | 186.93 | 186.93 | 186.93 | 186.93 | 0.37% |
| Feb 17, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | -0.09% |
| Feb 13, 2026 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | 0.29% |
| Feb 12, 2026 | 185.88 | 185.88 | 185.88 | 185.88 | 185.88 | -1.00% |
| Feb 11, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | 0.74% |
| Feb 10, 2026 | 186.38 | 186.38 | 186.38 | 186.38 | 186.38 | 0.17% |
| Feb 9, 2026 | 186.07 | 186.07 | 186.07 | 186.07 | 186.07 | 1.47% |
| Feb 6, 2026 | 183.38 | 183.38 | 183.38 | 183.38 | 183.38 | 2.12% |
| Feb 5, 2026 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | -1.17% |
| Feb 4, 2026 | 181.71 | 181.71 | 181.71 | 181.71 | 181.71 | -0.12% |
| Feb 3, 2026 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | 0.47% |
| Feb 2, 2026 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | 0.27% |
| Jan 30, 2026 | 180.57 | 180.57 | 180.57 | 180.57 | 180.57 | -1.47% |
| Jan 29, 2026 | 183.26 | 183.26 | 183.26 | 183.26 | 183.26 | 0.14% |
| Jan 28, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.20% |
| Jan 27, 2026 | 183.36 | 183.36 | 183.36 | 183.36 | 183.36 | 1.52% |
| Jan 26, 2026 | 180.61 | 180.61 | 180.61 | 180.61 | 180.61 | 0.40% |
| Jan 23, 2026 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | 0.55% |
| Jan 22, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | 0.84% |
| Jan 21, 2026 | 177.41 | 177.41 | 177.41 | 177.41 | 177.41 | 0.89% |
| Jan 20, 2026 | 175.84 | 175.84 | 175.84 | 175.84 | 175.84 | -1.19% |
| Jan 16, 2026 | 177.96 | 177.96 | 177.96 | 177.96 | 177.96 | 0.02% |
| Jan 15, 2026 | 177.92 | 177.92 | 177.92 | 177.92 | 177.92 | 0.32% |
| Jan 14, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | 0.27% |
| Jan 13, 2026 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | -0.41% |
| Jan 12, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 0.83% |
| Jan 9, 2026 | 176.14 | 176.14 | 176.14 | 176.14 | 176.14 | 0.74% |
| Jan 8, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 0.03% |
| Jan 7, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -0.46% |
| Jan 6, 2026 | 175.61 | 175.61 | 175.61 | 175.61 | 175.61 | 0.46% |
| Jan 5, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 1.05% |
| Jan 2, 2026 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | 1.30% |
| Dec 31, 2025 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | -0.24% |
| Dec 30, 2025 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | 0.12% |
| Dec 29, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | -0.24% |
| Dec 26, 2025 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | 0.26% |
| Dec 24, 2025 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | 0.02% |