Vanguard Total International Stock Index Fund Institutional Plus Shares (VTPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
141.06
+1.47 (1.05%)
May 12, 2025, 8:04 PM EDT
VTPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 139.59 | 139.59 | 139.59 | 139.59 | - | - |
| May 9, 2025 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | 0.61% |
| May 8, 2025 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | -0.39% |
| May 7, 2025 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | -0.22% |
| May 6, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| May 5, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0.08% |
| May 2, 2025 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | 1.77% |
| May 1, 2025 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | -0.31% |
| Apr 30, 2025 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | 0.25% |
| Apr 29, 2025 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | 0.18% |
| Apr 28, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 0.65% |
| Apr 25, 2025 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | 0.01% |
| Apr 24, 2025 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | 1.33% |
| Apr 23, 2025 | 134.21 | 134.21 | 134.21 | 134.21 | 134.21 | 0.56% |
| Apr 22, 2025 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | 1.37% |
| Apr 21, 2025 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | 0.03% |
| Apr 17, 2025 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | 1.01% |
| Apr 16, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -0.50% |
| Apr 15, 2025 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | 0.58% |
| Apr 14, 2025 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | 1.28% |
| Apr 11, 2025 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | 2.50% |
| Apr 10, 2025 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | -0.95% |
| Apr 9, 2025 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | 5.63% |
| Apr 8, 2025 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | -0.70% |
| Apr 7, 2025 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | -2.61% |
| Apr 4, 2025 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | -5.69% |
| Apr 3, 2025 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | -2.04% |
| Apr 2, 2025 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | 0.29% |
| Apr 1, 2025 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | 0.31% |
| Mar 31, 2025 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | -0.77% |
| 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% |