Vanguard Total International Stock Index Fund Investor Shares (VGTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.13
+0.10 (0.45%)
Jun 27, 2025, 4:00 PM EDT
VGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.01% |
| Jun 25, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.23% |
| Jun 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.58% |
| Jun 23, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.61% |
| Jun 20, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.43% |
| Jun 18, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.55 | 0.05% |
| Jun 17, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.54 | -1.14% |
| Jun 16, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.79 | 0.60% |
| Jun 13, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.66 | -1.31% |
| Jun 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.95 | 0.55% |
| Jun 11, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.83 | 0.09% |
| Jun 10, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.81 | 0.27% |
| Jun 9, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.75 | 0.32% |
| Jun 6, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.68 | 0.32% |
| Jun 5, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.61 | 0.09% |
| Jun 4, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.59 | 0.60% |
| Jun 3, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.46 | -0.46% |
| Jun 2, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.56 | 0.98% |
| May 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.35 | -0.09% |
| May 29, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.37 | 0.42% |
| May 28, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.28 | -0.83% |
| May 27, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.46 | 0.84% |
| May 23, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.28 | 0.33% |
| May 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.21 | -0.05% |
| May 21, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.22 | -0.42% |
| May 20, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.31 | 0.23% |
| May 19, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.26 | 0.52% |
| May 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.15 | 0.19% |
| May 15, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.11 | 0.76% |
| May 14, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.95 | -0.19% |
| May 13, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.99 | 0.28% |
| May 12, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.93 | 1.05% |
| May 9, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.72 | 0.58% |
| May 8, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.60 | -0.38% |
| May 7, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.68 | -0.19% |
| May 6, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.72 | - |
| May 5, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.72 | 0.05% |
| May 2, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.71 | 1.81% |
| May 1, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.34 | -0.34% |
| Apr 30, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.41 | 0.24% |
| Apr 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.36 | 0.20% |
| Apr 28, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.32 | 0.64% |
| Apr 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.19 | 0.05% |
| Apr 24, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.18 | 1.30% |
| Apr 23, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.92 | 0.55% |
| Apr 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.81 | 1.37% |
| Apr 21, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.54 | 0.05% |
| Apr 17, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.53 | 1.03% |
| Apr 16, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.34 | -0.51% |
| Apr 15, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.43 | 0.57% |