Vanguard Total International Stock Index Fund Admiral Shares (VTIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.27
+0.37 (1.06%)
May 12, 2025, 8:04 PM EDT
VTIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | - | 1.06% |
| May 9, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.61% |
| May 8, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.37% |
| May 7, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.23% |
| May 6, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| May 5, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.09% |
| May 2, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 1.75% |
| May 1, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.29% |
| Apr 30, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.23% |
| Apr 29, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.18% |
| Apr 28, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.68% |
| Apr 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Apr 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.34% |
| Apr 23, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.57% |
| Apr 22, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 1.34% |
| Apr 21, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.03% |
| Apr 17, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 1.01% |
| Apr 16, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.49% |
| Apr 15, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.58% |
| Apr 14, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.28% |
| Apr 11, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 2.49% |
| Apr 10, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.95% |
| Apr 9, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 5.64% |
| Apr 8, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.70% |
| Apr 7, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -2.61% |
| Apr 4, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -5.69% |
| Apr 3, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -2.03% |
| Apr 2, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.30% |
| Apr 1, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.30% |
| Mar 31, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.74% |
| Mar 28, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -1.15% |
| Mar 27, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.30% |
| Mar 26, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.91% |
| Mar 25, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.21% |
| Mar 24, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.12% |
| Mar 21, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.84% |
| Mar 20, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.27 | -0.66% |
| Mar 19, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.50 | 0.29% |
| Mar 18, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.40 | - |
| Mar 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.40 | 1.23% |
| Mar 14, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 33.98 | 1.79% |
| Mar 13, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.38 | -0.71% |
| Mar 12, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.62 | 0.66% |
| Mar 11, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.40 | -0.03% |
| Mar 10, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.41 | -2.27% |
| Mar 7, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.19 | 0.79% |
| Mar 6, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 33.92 | -0.73% |
| Mar 5, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.17 | 2.54% |
| Mar 4, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.32 | 0.18% |
| Mar 3, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.26 | 0.03% |