Vanguard Total International Stock Index Fund Institutional Shares (VTSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
183.20
+0.29 (0.16%)
May 12, 2026, 8:10 AM EST
VTSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | - | - |
| May 11, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 0.16% |
| May 8, 2026 | 182.91 | 182.91 | 182.91 | 182.91 | 182.91 | 0.67% |
| May 7, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | -1.04% |
| May 6, 2026 | 183.61 | 183.61 | 183.61 | 183.61 | 183.61 | 2.58% |
| May 5, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.08% |
| May 4, 2026 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | -0.36% |
| May 1, 2026 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | -0.27% |
| Apr 30, 2026 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | 1.77% |
| Apr 29, 2026 | 175.11 | 175.11 | 175.11 | 175.11 | 175.11 | -0.43% |
| Apr 28, 2026 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | -0.50% |
| Apr 27, 2026 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | -0.16% |
| Apr 24, 2026 | 177.03 | 177.03 | 177.03 | 177.03 | 177.03 | 0.73% |
| Apr 23, 2026 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | -0.85% |
| Apr 22, 2026 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 0.51% |
| Apr 21, 2026 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | -1.40% |
| Apr 20, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | -0.38% |
| Apr 17, 2026 | 179.54 | 179.54 | 179.54 | 179.54 | 179.54 | 1.16% |
| Apr 16, 2026 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | 0.05% |
| Apr 15, 2026 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | 0.10% |
| Apr 14, 2026 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | 0.78% |
| Apr 13, 2026 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | 0.74% |
| Apr 10, 2026 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | 0.12% |
| Apr 9, 2026 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | -0.09% |
| Apr 8, 2026 | 174.51 | 174.51 | 174.51 | 174.51 | 174.51 | 4.32% |
| Apr 7, 2026 | 167.28 | 167.28 | 167.28 | 167.28 | 167.28 | 0.11% |
| Apr 6, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0.43% |
| Apr 2, 2026 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | -0.65% |
| Apr 1, 2026 | 167.47 | 167.47 | 167.47 | 167.47 | 167.47 | 1.65% |
| Mar 31, 2026 | 164.75 | 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% |