Vanguard Total Intl Stock Idx Instl Sel (VTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
193.01
-0.64 (-0.33%)
At close: Sep 16, 2026
VTISX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | -0.51% |
| Sep 14, 2026 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | -1.23% |
| Sep 11, 2026 | 197.07 | 197.07 | 197.07 | 197.07 | 197.07 | 0.76% |
| Sep 10, 2026 | 195.58 | 195.58 | 195.58 | 195.58 | 195.58 | -1.18% |
| Sep 9, 2026 | 197.91 | 197.91 | 197.91 | 197.91 | 197.91 | -0.73% |
| Sep 8, 2026 | 199.36 | 199.36 | 199.36 | 199.36 | 199.36 | -0.14% |
| Sep 4, 2026 | 199.64 | 199.64 | 199.64 | 199.64 | 199.64 | 0.22% |
| Sep 3, 2026 | 199.21 | 199.21 | 199.21 | 199.21 | 199.21 | 1.13% |
| Sep 2, 2026 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | 0.34% |
| Sep 1, 2026 | 196.31 | 196.31 | 196.31 | 196.31 | 196.31 | -0.67% |
| Aug 31, 2026 | 197.64 | 197.64 | 197.64 | 197.64 | 197.64 | -0.12% |
| Aug 28, 2026 | 197.88 | 197.88 | 197.88 | 197.88 | 197.88 | -0.53% |
| Aug 27, 2026 | 198.93 | 198.93 | 198.93 | 198.93 | 198.93 | 0.14% |
| Aug 26, 2026 | 198.66 | 198.66 | 198.66 | 198.66 | 198.66 | -0.20% |
| Aug 25, 2026 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | 0.92% |
| Aug 24, 2026 | 197.23 | 197.23 | 197.23 | 197.23 | 197.23 | -0.62% |
| Aug 21, 2026 | 198.47 | 198.47 | 198.47 | 198.47 | 198.47 | 1.02% |
| Aug 20, 2026 | 196.46 | 196.46 | 196.46 | 196.46 | 196.46 | 0.03% |
| Aug 19, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 0.37% |
| Aug 18, 2026 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | -1.52% |
| Aug 17, 2026 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 0.19% |
| Aug 14, 2026 | 198.33 | 198.33 | 198.33 | 198.33 | 198.33 | -0.05% |
| Aug 13, 2026 | 198.43 | 198.43 | 198.43 | 198.43 | 198.43 | 0.31% |
| Aug 12, 2026 | 197.81 | 197.81 | 197.81 | 197.81 | 197.81 | 0.71% |
| Aug 11, 2026 | 196.41 | 196.41 | 196.41 | 196.41 | 196.41 | 0.02% |
| Aug 10, 2026 | 196.37 | 196.37 | 196.37 | 196.37 | 196.37 | -0.31% |
| Aug 7, 2026 | 196.99 | 196.99 | 196.99 | 196.99 | 196.99 | 0.97% |
| Aug 6, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | -0.30% |
| Aug 5, 2026 | 195.69 | 195.69 | 195.69 | 195.69 | 195.69 | -0.01% |
| Aug 4, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 1.42% |
| Aug 3, 2026 | 192.96 | 192.96 | 192.96 | 192.96 | 192.96 | 0.66% |
| Jul 31, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 0.07% |
| Jul 30, 2026 | 191.56 | 191.56 | 191.56 | 191.56 | 191.56 | 2.75% |
| Jul 29, 2026 | 186.44 | 186.44 | 186.44 | 186.44 | 186.44 | -0.87% |
| Jul 28, 2026 | 188.08 | 188.08 | 188.08 | 188.08 | 188.08 | -0.70% |
| Jul 27, 2026 | 189.41 | 189.41 | 189.41 | 189.41 | 189.41 | 0.50% |
| Jul 24, 2026 | 188.46 | 188.46 | 188.46 | 188.46 | 188.46 | -0.51% |
| Jul 23, 2026 | 189.43 | 189.43 | 189.43 | 189.43 | 189.43 | -0.89% |
| Jul 22, 2026 | 191.13 | 191.13 | 191.13 | 191.13 | 191.13 | -0.01% |
| Jul 21, 2026 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | 1.85% |
| Jul 20, 2026 | 187.68 | 187.68 | 187.68 | 187.68 | 187.68 | -0.62% |
| Jul 17, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | -0.78% |
| Jul 16, 2026 | 190.34 | 190.34 | 190.34 | 190.34 | 190.34 | -1.00% |
| Jul 15, 2026 | 192.27 | 192.27 | 192.27 | 192.27 | 192.27 | 0.56% |
| Jul 14, 2026 | 191.19 | 191.19 | 191.19 | 191.19 | 191.19 | 0.92% |
| Jul 13, 2026 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | -1.70% |
| Jul 10, 2026 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | 0.37% |
| Jul 9, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.53% |
| Jul 8, 2026 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | -0.31% |
| Jul 7, 2026 | 191.58 | 191.58 | 191.58 | 191.58 | 191.58 | -1.68% |