Vanguard Total International Stock Index Fund Institutional Shares (VTSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
146.05
+0.47 (0.32%)
Jun 6, 2025, 4:00 PM EDT
VTSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 146.05 | 146.05 | 146.05 | 146.05 | - | 0.32% |
| Jun 5, 2025 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | 0.11% |
| Jun 4, 2025 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | 0.59% |
| Jun 3, 2025 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | -0.46% |
| Jun 2, 2025 | 145.23 | 145.23 | 145.23 | 145.23 | 145.23 | 0.97% |
| May 30, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | -0.10% |
| May 29, 2025 | 143.99 | 143.99 | 143.99 | 143.99 | 143.99 | 0.45% |
| May 28, 2025 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | -0.83% |
| May 27, 2025 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | 0.82% |
| May 23, 2025 | 143.38 | 143.38 | 143.38 | 143.38 | 143.38 | 0.32% |
| May 22, 2025 | 142.92 | 142.92 | 142.92 | 142.92 | 142.92 | -0.01% |
| May 21, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | -0.43% |
| May 20, 2025 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | 0.22% |
| May 19, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 0.55% |
| May 16, 2025 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | 0.17% |
| May 15, 2025 | 142.23 | 142.23 | 142.23 | 142.23 | 142.23 | 0.74% |
| May 14, 2025 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | -0.18% |
| May 13, 2025 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | 0.29% |
| May 12, 2025 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | 1.05% |
| May 9, 2025 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | 0.61% |
| May 8, 2025 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | -0.38% |
| May 7, 2025 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | -0.23% |
| May 6, 2025 | 139.57 | 139.57 | 139.57 | 139.57 | 139.57 | 0.01% |
| May 5, 2025 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | 0.08% |
| May 2, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 1.77% |
| May 1, 2025 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | -0.31% |
| Apr 30, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | 0.24% |
| Apr 29, 2025 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | 0.18% |
| Apr 28, 2025 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | 0.65% |
| Apr 25, 2025 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 0.01% |
| Apr 24, 2025 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | 1.33% |
| Apr 23, 2025 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | 0.57% |
| Apr 22, 2025 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | 1.36% |
| Apr 21, 2025 | 131.63 | 131.63 | 131.63 | 131.63 | 131.63 | 0.03% |
| Apr 17, 2025 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | 1.01% |
| Apr 16, 2025 | 130.27 | 130.27 | 130.27 | 130.27 | 130.27 | -0.50% |
| Apr 15, 2025 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | 0.58% |
| Apr 14, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | 1.28% |
| Apr 11, 2025 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | 2.50% |
| Apr 10, 2025 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | -0.95% |
| Apr 9, 2025 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | 5.63% |
| Apr 8, 2025 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | -0.70% |
| Apr 7, 2025 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | -2.61% |
| Apr 4, 2025 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | -5.69% |
| Apr 3, 2025 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | -2.04% |
| Apr 2, 2025 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | 0.29% |
| Apr 1, 2025 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | 0.32% |
| Mar 31, 2025 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | -0.77% |
| Mar 28, 2025 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | -1.13% |
| Mar 27, 2025 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | 0.30% |