Vanguard Instl Total International Index Trust (VTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
195.70
+0.90 (0.46%)
At close: Jun 1, 2026
VTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 0.46% |
| May 29, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0.16% |
| May 28, 2026 | 194.49 | 194.49 | 194.49 | 194.49 | 194.49 | 0.19% |
| May 27, 2026 | 194.13 | 194.13 | 194.13 | 194.13 | 194.13 | -0.25% |
| May 26, 2026 | 194.61 | 194.61 | 194.61 | 194.61 | 194.61 | 1.71% |
| May 22, 2026 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | 0.03% |
| May 21, 2026 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | 0.75% |
| May 20, 2026 | 189.84 | 189.84 | 189.84 | 189.84 | 189.84 | 1.32% |
| May 19, 2026 | 187.37 | 187.37 | 187.37 | 187.37 | 187.37 | -0.83% |
| May 18, 2026 | 188.93 | 188.93 | 188.93 | 188.93 | 188.93 | 0.43% |
| May 15, 2026 | 188.13 | 188.13 | 188.13 | 188.13 | 188.13 | -2.28% |
| May 14, 2026 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | -0.02% |
| May 13, 2026 | 192.54 | 192.54 | 192.54 | 192.54 | 192.54 | 0.81% |
| May 12, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.04% |
| May 11, 2026 | 193.01 | 193.01 | 193.01 | 193.01 | 193.01 | 0.16% |
| May 8, 2026 | 192.71 | 192.71 | 192.71 | 192.71 | 192.71 | 0.66% |
| May 7, 2026 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | -1.03% |
| May 6, 2026 | 193.44 | 193.44 | 193.44 | 193.44 | 193.44 | 2.57% |
| May 5, 2026 | 188.59 | 188.59 | 188.59 | 188.59 | 188.59 | 1.08% |
| May 4, 2026 | 186.57 | 186.57 | 186.57 | 186.57 | 186.57 | -0.36% |
| May 1, 2026 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | -0.28% |
| Apr 30, 2026 | 187.76 | 187.76 | 187.76 | 187.76 | 187.76 | 1.77% |
| Apr 29, 2026 | 184.49 | 184.49 | 184.49 | 184.49 | 184.49 | -0.43% |
| Apr 28, 2026 | 185.29 | 185.29 | 185.29 | 185.29 | 185.29 | -0.50% |
| Apr 27, 2026 | 186.22 | 186.22 | 186.22 | 186.22 | 186.22 | -0.16% |
| Apr 24, 2026 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | 0.74% |
| Apr 23, 2026 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | -0.86% |
| Apr 22, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | 0.51% |
| Apr 21, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | -1.40% |
| Apr 20, 2026 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | -0.38% |
| Apr 17, 2026 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | 1.16% |
| Apr 16, 2026 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | 0.05% |
| Apr 15, 2026 | 186.89 | 186.89 | 186.89 | 186.89 | 186.89 | 0.10% |
| Apr 14, 2026 | 186.71 | 186.71 | 186.71 | 186.71 | 186.71 | 0.78% |
| Apr 13, 2026 | 185.27 | 185.27 | 185.27 | 185.27 | 185.27 | 0.74% |
| Apr 10, 2026 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | 0.12% |
| Apr 9, 2026 | 183.69 | 183.69 | 183.69 | 183.69 | 183.69 | -0.09% |
| Apr 8, 2026 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | 4.32% |
| Apr 7, 2026 | 176.24 | 176.24 | 176.24 | 176.24 | 176.24 | 0.11% |
| Apr 6, 2026 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | 0.43% |
| Apr 2, 2026 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | -0.65% |
| Apr 1, 2026 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | 1.65% |
| Mar 31, 2026 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | 2.80% |
| Mar 30, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | -0.19% |
| Mar 27, 2026 | 169.17 | 169.17 | 169.17 | 169.17 | 169.17 | -0.77% |
| Mar 26, 2026 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | -2.42% |
| Mar 25, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 1.55% |
| Mar 24, 2026 | 172.04 | 172.04 | 172.04 | 172.04 | 172.04 | -0.38% |
| Mar 23, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 1.86% |
| Mar 20, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | -2.77% |