Vanguard Total International Stock Index Fund Institutional Shares (VTSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
164.75
+4.48 (2.80%)
Mar 31, 2026, 4:00 PM EST
VTSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | - | 2.80% |
| Mar 30, 2026 | 160.27 | 160.27 | 160.27 | 160.27 | 160.27 | -0.19% |
| Mar 27, 2026 | 160.57 | 160.57 | 160.57 | 160.57 | 160.57 | -0.77% |
| Mar 26, 2026 | 161.81 | 161.81 | 161.81 | 161.81 | 161.81 | -2.42% |
| Mar 25, 2026 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | 1.55% |
| Mar 24, 2026 | 163.29 | 163.29 | 163.29 | 163.29 | 163.29 | -0.38% |
| Mar 23, 2026 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | 1.86% |
| Mar 20, 2026 | 160.93 | 160.93 | 160.93 | 160.93 | 160.93 | -2.87% |
| Mar 19, 2026 | 165.68 | 165.68 | 165.68 | 165.68 | 165.51 | -0.34% |
| Mar 18, 2026 | 166.24 | 166.24 | 166.24 | 166.24 | 166.07 | -1.55% |
| Mar 17, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 168.68 | 0.42% |
| Mar 16, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 167.98 | 1.85% |
| Mar 13, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 164.93 | -0.91% |
| Mar 12, 2026 | 166.62 | 166.62 | 166.62 | 166.62 | 166.45 | -2.09% |
| Mar 11, 2026 | 170.17 | 170.17 | 170.17 | 170.17 | 169.99 | -0.12% |
| Mar 10, 2026 | 170.37 | 170.37 | 170.37 | 170.37 | 170.19 | 0.61% |
| Mar 9, 2026 | 169.34 | 169.34 | 169.34 | 169.34 | 169.17 | 0.61% |
| Mar 6, 2026 | 168.32 | 168.32 | 168.32 | 168.32 | 168.15 | -0.94% |
| Mar 5, 2026 | 169.92 | 169.92 | 169.92 | 169.92 | 169.74 | -1.34% |
| Mar 4, 2026 | 172.22 | 172.22 | 172.22 | 172.22 | 172.04 | 0.40% |
| Mar 3, 2026 | 171.54 | 171.54 | 171.54 | 171.54 | 171.36 | -3.55% |
| Mar 2, 2026 | 177.86 | 177.86 | 177.86 | 177.86 | 177.68 | -1.46% |
| Feb 27, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.31 | 0.02% |
| Feb 26, 2026 | 180.47 | 180.47 | 180.47 | 180.47 | 180.28 | -0.20% |
| Feb 25, 2026 | 180.84 | 180.84 | 180.84 | 180.84 | 180.65 | 0.88% |
| Feb 24, 2026 | 179.27 | 179.27 | 179.27 | 179.27 | 179.09 | 0.69% |
| Feb 23, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 177.87 | -0.55% |
| Feb 20, 2026 | 179.04 | 179.04 | 179.04 | 179.04 | 178.86 | 1.04% |
| Feb 19, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.02 | -0.12% |
| Feb 18, 2026 | 177.42 | 177.42 | 177.42 | 177.42 | 177.24 | 0.36% |
| Feb 17, 2026 | 176.78 | 176.78 | 176.78 | 176.78 | 176.60 | -0.09% |
| Feb 13, 2026 | 176.94 | 176.94 | 176.94 | 176.94 | 176.76 | 0.29% |
| Feb 12, 2026 | 176.43 | 176.43 | 176.43 | 176.43 | 176.25 | -0.99% |
| Feb 11, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.02 | 0.73% |
| Feb 10, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.72 | 0.16% |
| Feb 9, 2026 | 176.61 | 176.61 | 176.61 | 176.61 | 176.43 | 1.47% |
| Feb 6, 2026 | 174.06 | 174.06 | 174.06 | 174.06 | 173.88 | 2.12% |
| Feb 5, 2026 | 170.45 | 170.45 | 170.45 | 170.45 | 170.27 | -1.17% |
| Feb 4, 2026 | 172.47 | 172.47 | 172.47 | 172.47 | 172.29 | -0.12% |
| Feb 3, 2026 | 172.67 | 172.67 | 172.67 | 172.67 | 172.49 | 0.48% |
| Feb 2, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.67 | 0.27% |
| Jan 30, 2026 | 171.39 | 171.39 | 171.39 | 171.39 | 171.21 | -1.47% |
| Jan 29, 2026 | 173.94 | 173.94 | 173.94 | 173.94 | 173.76 | 0.14% |
| Jan 28, 2026 | 173.69 | 173.69 | 173.69 | 173.69 | 173.51 | -0.20% |
| Jan 27, 2026 | 174.04 | 174.04 | 174.04 | 174.04 | 173.86 | 1.52% |
| Jan 26, 2026 | 171.43 | 171.43 | 171.43 | 171.43 | 171.25 | 0.40% |
| Jan 23, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 170.57 | 0.55% |
| Jan 22, 2026 | 169.81 | 169.81 | 169.81 | 169.81 | 169.63 | 0.84% |
| Jan 21, 2026 | 168.39 | 168.39 | 168.39 | 168.39 | 168.22 | 0.90% |
| Jan 20, 2026 | 166.89 | 166.89 | 166.89 | 166.89 | 166.72 | -1.20% |