Vanguard Total Intl Stock Idx Instl Sel (VTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
191.90
-2.48 (-1.28%)
At close: Oct 7, 2026
VTISX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | -1.28% |
| Oct 6, 2026 | 194.38 | 194.38 | 194.38 | 194.38 | 194.38 | 0.09% |
| Oct 5, 2026 | 194.21 | 194.21 | 194.21 | 194.21 | 194.21 | 0.51% |
| Oct 2, 2026 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | 1.00% |
| Oct 1, 2026 | 191.31 | 191.31 | 191.31 | 191.31 | 191.31 | -0.46% |
| Sep 30, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -0.72% |
| Sep 29, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| Sep 28, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | -0.87% |
| Sep 25, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | 0.93% |
| Sep 24, 2026 | 193.51 | 193.51 | 193.51 | 193.51 | 193.51 | -0.64% |
| Sep 23, 2026 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | -1.50% |
| Sep 22, 2026 | 197.72 | 197.72 | 197.72 | 197.72 | 197.72 | 0.24% |
| Sep 21, 2026 | 197.24 | 197.24 | 197.24 | 197.24 | 197.24 | 1.38% |
| Sep 18, 2026 | 194.56 | 194.56 | 194.56 | 194.56 | 194.56 | -0.40% |
| Sep 17, 2026 | 195.69 | 195.69 | 195.69 | 195.69 | 195.33 | 1.39% |
| Sep 16, 2026 | 193.01 | 193.01 | 193.01 | 193.01 | 192.66 | -0.33% |
| Sep 15, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.30 | -0.51% |
| Sep 14, 2026 | 194.65 | 194.65 | 194.65 | 194.65 | 194.29 | -1.23% |
| Sep 11, 2026 | 197.07 | 197.07 | 197.07 | 197.07 | 196.71 | 0.76% |
| Sep 10, 2026 | 195.58 | 195.58 | 195.58 | 195.58 | 195.22 | -1.18% |
| Sep 9, 2026 | 197.91 | 197.91 | 197.91 | 197.91 | 197.55 | -0.73% |
| Sep 8, 2026 | 199.36 | 199.36 | 199.36 | 199.36 | 199.00 | -0.14% |
| Sep 4, 2026 | 199.64 | 199.64 | 199.64 | 199.64 | 199.28 | 0.22% |
| Sep 3, 2026 | 199.21 | 199.21 | 199.21 | 199.21 | 198.85 | 1.13% |
| Sep 2, 2026 | 196.98 | 196.98 | 196.98 | 196.98 | 196.62 | 0.34% |
| Sep 1, 2026 | 196.31 | 196.31 | 196.31 | 196.31 | 195.95 | -0.67% |
| Aug 31, 2026 | 197.64 | 197.64 | 197.64 | 197.64 | 197.28 | -0.12% |
| Aug 28, 2026 | 197.88 | 197.88 | 197.88 | 197.88 | 197.52 | -0.53% |
| Aug 27, 2026 | 198.93 | 198.93 | 198.93 | 198.93 | 198.57 | 0.14% |
| Aug 26, 2026 | 198.66 | 198.66 | 198.66 | 198.66 | 198.30 | -0.20% |
| Aug 25, 2026 | 199.05 | 199.05 | 199.05 | 199.05 | 198.69 | 0.92% |
| Aug 24, 2026 | 197.23 | 197.23 | 197.23 | 197.23 | 196.87 | -0.62% |
| Aug 21, 2026 | 198.47 | 198.47 | 198.47 | 198.47 | 198.11 | 1.02% |
| Aug 20, 2026 | 196.46 | 196.46 | 196.46 | 196.46 | 196.10 | 0.03% |
| Aug 19, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.04 | 0.37% |
| Aug 18, 2026 | 195.68 | 195.68 | 195.68 | 195.68 | 195.32 | -1.52% |
| Aug 17, 2026 | 198.70 | 198.70 | 198.70 | 198.70 | 198.34 | 0.19% |
| Aug 14, 2026 | 198.33 | 198.33 | 198.33 | 198.33 | 197.97 | -0.05% |
| Aug 13, 2026 | 198.43 | 198.43 | 198.43 | 198.43 | 198.07 | 0.31% |
| Aug 12, 2026 | 197.81 | 197.81 | 197.81 | 197.81 | 197.45 | 0.71% |
| Aug 11, 2026 | 196.41 | 196.41 | 196.41 | 196.41 | 196.05 | 0.02% |
| Aug 10, 2026 | 196.37 | 196.37 | 196.37 | 196.37 | 196.01 | -0.31% |
| Aug 7, 2026 | 196.99 | 196.99 | 196.99 | 196.99 | 196.63 | 0.97% |
| Aug 6, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 194.74 | -0.30% |
| Aug 5, 2026 | 195.69 | 195.69 | 195.69 | 195.69 | 195.33 | -0.01% |
| Aug 4, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.34 | 1.42% |
| Aug 3, 2026 | 192.96 | 192.96 | 192.96 | 192.96 | 192.61 | 0.66% |
| Jul 31, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.35 | 0.07% |
| Jul 30, 2026 | 191.56 | 191.56 | 191.56 | 191.56 | 191.21 | 2.75% |
| Jul 29, 2026 | 186.44 | 186.44 | 186.44 | 186.44 | 186.10 | -0.87% |