Vanguard Total Intl Stock Index Admiral (VTIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.38
+0.15 (0.39%)
Aug 15, 2025, 4:00 PM EDT
VTIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | - | 0.39% |
| Aug 14, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.31% |
| Aug 13, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.63% |
| Aug 12, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 1.06% |
| Aug 11, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.29% |
| Aug 8, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.21% |
| Aug 7, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.83% |
| Aug 6, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 0.65% |
| Aug 5, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.19% |
| Aug 4, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 1.34% |
| Aug 1, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.35% |
| Jul 31, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.86% |
| Jul 30, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -0.86% |
| Jul 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.05% |
| Jul 28, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -1.24% |
| Jul 25, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.18% |
| Jul 24, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.55% |
| Jul 23, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 1.79% |
| Jul 22, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.40% |
| Jul 21, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.51% |
| Jul 18, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.19% |
| Jul 17, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.51% |
| Jul 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.27% |
| Jul 15, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.49% |
| Jul 14, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.05% |
| Jul 11, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.67% |
| Jul 10, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.13% |
| Jul 9, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.43% |
| Jul 8, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.60% |
| Jul 7, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -1.18% |
| Jul 3, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.21% |
| Jul 2, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.35% |
| Jul 1, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.03% |
| Jun 30, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.22% |
| Jun 27, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.46% |
| Jun 26, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.01% |
| Jun 25, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.22% |
| Jun 24, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 1.58% |
| Jun 23, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.59% |
| Jun 20, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.43% |
| Jun 18, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.04 | 0.06% |
| Jun 17, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.02 | -1.14% |
| Jun 16, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.44 | 0.60% |
| Jun 13, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.22 | -1.35% |
| Jun 12, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.72 | 0.60% |
| Jun 11, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.50 | 0.05% |
| Jun 10, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.48 | 0.27% |
| Jun 9, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.38 | 0.33% |
| Jun 6, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.26 | 0.33% |
| Jun 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.14 | 0.11% |