Vanguard Total International Stock Index Fund Institutional Plus Shares (VTPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
164.79
+4.49 (2.80%)
Mar 31, 2026, 4:00 PM EST
VTPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | - | - |
| Mar 30, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -0.19% |
| Mar 27, 2026 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | -0.77% |
| Mar 26, 2026 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | -2.42% |
| Mar 25, 2026 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | 1.55% |
| Mar 24, 2026 | 163.33 | 163.33 | 163.33 | 163.33 | 163.33 | -0.38% |
| Mar 23, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | 1.85% |
| Mar 20, 2026 | 160.97 | 160.97 | 160.97 | 160.97 | 160.97 | -2.87% |
| Mar 19, 2026 | 165.72 | 165.72 | 165.72 | 165.72 | 165.54 | -0.34% |
| Mar 18, 2026 | 166.28 | 166.28 | 166.28 | 166.28 | 166.10 | -1.55% |
| Mar 17, 2026 | 168.89 | 168.89 | 168.89 | 168.89 | 168.71 | 0.42% |
| Mar 16, 2026 | 168.19 | 168.19 | 168.19 | 168.19 | 168.01 | 1.85% |
| Mar 13, 2026 | 165.14 | 165.14 | 165.14 | 165.14 | 164.97 | -0.91% |
| Mar 12, 2026 | 166.66 | 166.66 | 166.66 | 166.66 | 166.48 | -2.09% |
| Mar 11, 2026 | 170.22 | 170.22 | 170.22 | 170.22 | 170.04 | -0.11% |
| Mar 10, 2026 | 170.41 | 170.41 | 170.41 | 170.41 | 170.23 | 0.60% |
| Mar 9, 2026 | 169.39 | 169.39 | 169.39 | 169.39 | 169.21 | 0.61% |
| Mar 6, 2026 | 168.36 | 168.36 | 168.36 | 168.36 | 168.18 | -0.94% |
| Mar 5, 2026 | 169.96 | 169.96 | 169.96 | 169.96 | 169.78 | -1.34% |
| Mar 4, 2026 | 172.26 | 172.26 | 172.26 | 172.26 | 172.08 | 0.39% |
| Mar 3, 2026 | 171.59 | 171.59 | 171.59 | 171.59 | 171.41 | -3.55% |
| Mar 2, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.71 | -1.46% |
| Feb 27, 2026 | 180.54 | 180.54 | 180.54 | 180.54 | 180.35 | 0.01% |
| Feb 26, 2026 | 180.52 | 180.52 | 180.52 | 180.52 | 180.33 | -0.20% |
| Feb 25, 2026 | 180.88 | 180.88 | 180.88 | 180.88 | 180.69 | 0.87% |
| Feb 24, 2026 | 179.32 | 179.32 | 179.32 | 179.32 | 179.13 | 0.69% |
| Feb 23, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 177.91 | -0.55% |
| Feb 20, 2026 | 179.09 | 179.09 | 179.09 | 179.09 | 178.90 | 1.04% |
| Feb 19, 2026 | 177.24 | 177.24 | 177.24 | 177.24 | 177.05 | -0.12% |
| Feb 18, 2026 | 177.46 | 177.46 | 177.46 | 177.46 | 177.27 | 0.36% |
| Feb 17, 2026 | 176.82 | 176.82 | 176.82 | 176.82 | 176.63 | -0.09% |
| Feb 13, 2026 | 176.98 | 176.98 | 176.98 | 176.98 | 176.79 | 0.29% |
| Feb 12, 2026 | 176.47 | 176.47 | 176.47 | 176.47 | 176.28 | -0.99% |
| Feb 11, 2026 | 178.24 | 178.24 | 178.24 | 178.24 | 178.05 | 0.73% |
| Feb 10, 2026 | 176.94 | 176.94 | 176.94 | 176.94 | 176.75 | 0.16% |
| Feb 9, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 176.46 | 1.46% |
| Feb 6, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 173.92 | 2.12% |
| Feb 5, 2026 | 170.49 | 170.49 | 170.49 | 170.49 | 170.31 | -1.17% |
| Feb 4, 2026 | 172.51 | 172.51 | 172.51 | 172.51 | 172.33 | -0.12% |
| Feb 3, 2026 | 172.71 | 172.71 | 172.71 | 172.71 | 172.53 | 0.48% |
| Feb 2, 2026 | 171.89 | 171.89 | 171.89 | 171.89 | 171.71 | 0.27% |
| Jan 30, 2026 | 171.43 | 171.43 | 171.43 | 171.43 | 171.25 | -1.47% |
| Jan 29, 2026 | 173.98 | 173.98 | 173.98 | 173.98 | 173.80 | 0.14% |
| Jan 28, 2026 | 173.73 | 173.73 | 173.73 | 173.73 | 173.55 | -0.20% |
| Jan 27, 2026 | 174.08 | 174.08 | 174.08 | 174.08 | 173.90 | 1.52% |
| Jan 26, 2026 | 171.47 | 171.47 | 171.47 | 171.47 | 171.29 | 0.40% |
| Jan 23, 2026 | 170.79 | 170.79 | 170.79 | 170.79 | 170.61 | 0.55% |
| Jan 22, 2026 | 169.85 | 169.85 | 169.85 | 169.85 | 169.67 | 0.84% |
| Jan 21, 2026 | 168.43 | 168.43 | 168.43 | 168.43 | 168.25 | 0.90% |
| Jan 20, 2026 | 166.93 | 166.93 | 166.93 | 166.93 | 166.75 | -1.20% |