Vanguard Total International Stock Index Fund Institutional Plus Shares (VTPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
183.24
+0.28 (0.15%)
May 12, 2026, 8:10 AM EST
VTPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2026 | 183.24 | 183.24 | 183.24 | 183.24 | - | - |
| May 11, 2026 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0.15% |
| May 8, 2026 | 182.96 | 182.96 | 182.96 | 182.96 | 182.96 | 0.67% |
| May 7, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | -1.03% |
| May 6, 2026 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | 2.57% |
| May 5, 2026 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 1.09% |
| May 4, 2026 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | -0.37% |
| May 1, 2026 | 177.77 | 177.77 | 177.77 | 177.77 | 177.77 | -0.27% |
| Apr 30, 2026 | 178.26 | 178.26 | 178.26 | 178.26 | 178.26 | 1.78% |
| Apr 29, 2026 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | -0.43% |
| Apr 28, 2026 | 175.91 | 175.91 | 175.91 | 175.91 | 175.91 | -0.50% |
| Apr 27, 2026 | 176.79 | 176.79 | 176.79 | 176.79 | 176.79 | -0.16% |
| Apr 24, 2026 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | 0.74% |
| Apr 23, 2026 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | -0.86% |
| Apr 22, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 0.52% |
| Apr 21, 2026 | 176.39 | 176.39 | 176.39 | 176.39 | 176.39 | -1.40% |
| Apr 20, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -0.38% |
| Apr 17, 2026 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | 1.16% |
| Apr 16, 2026 | 177.52 | 177.52 | 177.52 | 177.52 | 177.52 | 0.05% |
| Apr 15, 2026 | 177.43 | 177.43 | 177.43 | 177.43 | 177.43 | 0.10% |
| Apr 14, 2026 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | 0.78% |
| Apr 13, 2026 | 175.89 | 175.89 | 175.89 | 175.89 | 175.89 | 0.74% |
| Apr 10, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.12% |
| Apr 9, 2026 | 174.39 | 174.39 | 174.39 | 174.39 | 174.39 | -0.09% |
| Apr 8, 2026 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | 4.32% |
| Apr 7, 2026 | 167.32 | 167.32 | 167.32 | 167.32 | 167.32 | 0.11% |
| Apr 6, 2026 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | 0.44% |
| Apr 2, 2026 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | -0.66% |
| Apr 1, 2026 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | 1.65% |
| Mar 31, 2026 | 164.79 | 164.79 | 164.79 | 164.79 | 164.79 | 2.80% |
| 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% |