Vanguard Total International Stock Index Fund Institutional Shares (VTSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
131.59
+1.32 (1.01%)
Apr 17, 2025, 8:04 PM EDT
VTSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 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% |
| Mar 26, 2025 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | -0.92% |
| Mar 25, 2025 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | 0.23% |
| Mar 24, 2025 | 136.43 | 136.43 | 136.43 | 136.43 | 136.43 | 0.11% |
| Mar 21, 2025 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | -0.86% |
| Mar 20, 2025 | 137.46 | 137.46 | 137.46 | 137.46 | 137.05 | -0.66% |
| Mar 19, 2025 | 138.38 | 138.38 | 138.38 | 138.38 | 137.97 | 0.30% |
| Mar 18, 2025 | 137.97 | 137.97 | 137.97 | 137.97 | 137.56 | 0.01% |
| Mar 17, 2025 | 137.96 | 137.96 | 137.96 | 137.96 | 137.55 | 1.23% |
| Mar 14, 2025 | 136.28 | 136.28 | 136.28 | 136.28 | 135.87 | 1.78% |
| Mar 13, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.50 | -0.70% |
| Mar 12, 2025 | 134.84 | 134.84 | 134.84 | 134.84 | 134.44 | 0.65% |
| Mar 11, 2025 | 133.97 | 133.97 | 133.97 | 133.97 | 133.57 | -0.02% |
| Mar 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.60 | -2.30% |
| Mar 7, 2025 | 137.15 | 137.15 | 137.15 | 137.15 | 136.74 | 0.80% |
| Mar 6, 2025 | 136.06 | 136.06 | 136.06 | 136.06 | 135.66 | -0.71% |
| Mar 5, 2025 | 137.03 | 137.03 | 137.03 | 137.03 | 136.62 | 2.52% |
| Mar 4, 2025 | 133.66 | 133.66 | 133.66 | 133.66 | 133.26 | 0.17% |
| Mar 3, 2025 | 133.43 | 133.43 | 133.43 | 133.43 | 133.03 | 0.05% |
| Feb 28, 2025 | 133.36 | 133.36 | 133.36 | 133.36 | 132.96 | -0.25% |
| Feb 27, 2025 | 133.69 | 133.69 | 133.69 | 133.69 | 133.29 | -1.27% |
| Feb 26, 2025 | 135.41 | 135.41 | 135.41 | 135.41 | 135.01 | 0.39% |
| Feb 25, 2025 | 134.89 | 134.89 | 134.89 | 134.89 | 134.49 | 0.54% |
| Feb 24, 2025 | 134.16 | 134.16 | 134.16 | 134.16 | 133.76 | -0.47% |
| Feb 21, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.40 | -0.58% |
| Feb 20, 2025 | 135.58 | 135.58 | 135.58 | 135.58 | 135.18 | 0.44% |
| Feb 19, 2025 | 134.98 | 134.98 | 134.98 | 134.98 | 134.58 | -0.63% |
| Feb 18, 2025 | 135.83 | 135.83 | 135.83 | 135.83 | 135.43 | 0.70% |
| Feb 14, 2025 | 134.89 | 134.89 | 134.89 | 134.89 | 134.49 | 0.13% |
| Feb 13, 2025 | 134.72 | 134.72 | 134.72 | 134.72 | 134.32 | 1.16% |
| Feb 12, 2025 | 133.18 | 133.18 | 133.18 | 133.18 | 132.78 | 0.15% |
| Feb 11, 2025 | 132.98 | 132.98 | 132.98 | 132.98 | 132.58 | 0.22% |
| Feb 10, 2025 | 132.69 | 132.69 | 132.69 | 132.69 | 132.30 | 0.58% |
| Feb 7, 2025 | 131.93 | 131.93 | 131.93 | 131.93 | 131.54 | -0.51% |
| Feb 6, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.21 | 0.39% |