Vanguard Total International Stock Index Fund Institutional Plus Shares (VTPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
134.37
-1.54 (-1.13%)
Mar 31, 2025, 8:09 AM EST
VTPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 134.37 | 134.37 | 134.37 | 134.37 | - | - |
| Mar 28, 2025 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | -1.13% |
| Mar 27, 2025 | 135.91 | 135.91 | 135.91 | 135.91 | 135.91 | 0.30% |
| Mar 26, 2025 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | -0.92% |
| Mar 25, 2025 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | 0.23% |
| Mar 24, 2025 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | 0.11% |
| Mar 21, 2025 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | -0.87% |
| Mar 20, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.09 | -0.66% |
| Mar 19, 2025 | 138.42 | 138.42 | 138.42 | 138.42 | 138.00 | 0.30% |
| Mar 18, 2025 | 138.01 | 138.01 | 138.01 | 138.01 | 137.60 | 0.01% |
| Mar 17, 2025 | 137.99 | 137.99 | 137.99 | 137.99 | 137.58 | 1.23% |
| Mar 14, 2025 | 136.31 | 136.31 | 136.31 | 136.31 | 135.90 | 1.77% |
| Mar 13, 2025 | 133.94 | 133.94 | 133.94 | 133.94 | 133.54 | -0.69% |
| Mar 12, 2025 | 134.87 | 134.87 | 134.87 | 134.87 | 134.47 | 0.65% |
| Mar 11, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.60 | -0.02% |
| Mar 10, 2025 | 134.03 | 134.03 | 134.03 | 134.03 | 133.63 | -2.30% |
| Mar 7, 2025 | 137.18 | 137.18 | 137.18 | 137.18 | 136.77 | 0.80% |
| Mar 6, 2025 | 136.09 | 136.09 | 136.09 | 136.09 | 135.68 | -0.71% |
| Mar 5, 2025 | 137.07 | 137.07 | 137.07 | 137.07 | 136.66 | 2.53% |
| Mar 4, 2025 | 133.69 | 133.69 | 133.69 | 133.69 | 133.29 | 0.17% |
| Mar 3, 2025 | 133.46 | 133.46 | 133.46 | 133.46 | 133.06 | 0.04% |
| Feb 28, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.00 | -0.25% |
| Feb 27, 2025 | 133.73 | 133.73 | 133.73 | 133.73 | 133.33 | -1.26% |
| Feb 26, 2025 | 135.44 | 135.44 | 135.44 | 135.44 | 135.03 | 0.38% |
| Feb 25, 2025 | 134.93 | 134.93 | 134.93 | 134.93 | 134.53 | 0.55% |
| Feb 24, 2025 | 134.19 | 134.19 | 134.19 | 134.19 | 133.79 | -0.47% |
| Feb 21, 2025 | 134.83 | 134.83 | 134.83 | 134.83 | 134.43 | -0.58% |
| Feb 20, 2025 | 135.61 | 135.61 | 135.61 | 135.61 | 135.20 | 0.44% |
| Feb 19, 2025 | 135.01 | 135.01 | 135.01 | 135.01 | 134.61 | -0.63% |
| Feb 18, 2025 | 135.87 | 135.87 | 135.87 | 135.87 | 135.46 | 0.70% |
| Feb 14, 2025 | 134.92 | 134.92 | 134.92 | 134.92 | 134.52 | 0.13% |
| Feb 13, 2025 | 134.75 | 134.75 | 134.75 | 134.75 | 134.35 | 1.15% |
| Feb 12, 2025 | 133.22 | 133.22 | 133.22 | 133.22 | 132.82 | 0.15% |
| Feb 11, 2025 | 133.02 | 133.02 | 133.02 | 133.02 | 132.62 | 0.22% |
| Feb 10, 2025 | 132.73 | 132.73 | 132.73 | 132.73 | 132.33 | 0.58% |
| Feb 7, 2025 | 131.96 | 131.96 | 131.96 | 131.96 | 131.56 | -0.51% |
| Feb 6, 2025 | 132.63 | 132.63 | 132.63 | 132.63 | 132.23 | 0.39% |
| Feb 5, 2025 | 132.12 | 132.12 | 132.12 | 132.12 | 131.72 | 0.70% |
| Feb 4, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 130.81 | 1.23% |
| Feb 3, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.21 | -1.06% |
| Jan 31, 2025 | 130.99 | 130.99 | 130.99 | 130.99 | 130.60 | -0.83% |
| Jan 30, 2025 | 132.09 | 132.09 | 132.09 | 132.09 | 131.69 | 1.11% |
| Jan 29, 2025 | 130.64 | 130.64 | 130.64 | 130.64 | 130.25 | 0.05% |
| Jan 28, 2025 | 130.58 | 130.58 | 130.58 | 130.58 | 130.19 | 0.17% |
| Jan 27, 2025 | 130.36 | 130.36 | 130.36 | 130.36 | 129.97 | -0.61% |
| Jan 24, 2025 | 131.16 | 131.16 | 131.16 | 131.16 | 130.77 | 0.54% |
| Jan 23, 2025 | 130.46 | 130.46 | 130.46 | 130.46 | 130.07 | 0.48% |
| Jan 22, 2025 | 129.84 | 129.84 | 129.84 | 129.84 | 129.45 | -0.05% |
| Jan 21, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.51 | 1.57% |
| Jan 17, 2025 | 127.89 | 127.89 | 127.89 | 127.89 | 127.51 | 0.45% |