Vanguard Instl Total International Index Trust (VTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
193.01
+0.30 (0.16%)
At close: May 11, 2026
VTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -2.87% |
| Mar 19, 2026 | 174.56 | 174.56 | 174.56 | 174.56 | 174.37 | -0.33% |
| Mar 18, 2026 | 175.14 | 175.14 | 175.14 | 175.14 | 174.95 | -1.55% |
| Mar 17, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.71 | 0.42% |
| Mar 16, 2026 | 177.16 | 177.16 | 177.16 | 177.16 | 176.97 | 1.85% |
| Mar 13, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.76 | -0.91% |
| Mar 12, 2026 | 175.54 | 175.54 | 175.54 | 175.54 | 175.35 | -2.09% |
| Mar 11, 2026 | 179.29 | 179.29 | 179.29 | 179.29 | 179.10 | -0.12% |
| Mar 10, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.31 | 0.61% |
| Mar 9, 2026 | 178.42 | 178.42 | 178.42 | 178.42 | 178.23 | 0.61% |
| Mar 6, 2026 | 177.34 | 177.34 | 177.34 | 177.34 | 177.15 | -0.94% |
| Mar 5, 2026 | 179.02 | 179.02 | 179.02 | 179.02 | 178.83 | -1.34% |
| Mar 4, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.26 | 0.39% |
| Mar 3, 2026 | 180.74 | 180.74 | 180.74 | 180.74 | 180.55 | -3.55% |
| Mar 2, 2026 | 187.39 | 187.39 | 187.39 | 187.39 | 187.19 | -1.46% |