Vanguard Total International Stock Index Fund Institutional Plus Shares (VTPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
148.09
+0.70 (0.47%)
Jun 27, 2025, 4:00 PM EDT
VTPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 147.39 | 147.39 | 147.39 | 147.39 | - | - |
| Jun 26, 2025 | 147.39 | 147.39 | 147.39 | 147.39 | 147.39 | 1.01% |
| Jun 25, 2025 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | -0.22% |
| Jun 24, 2025 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | 1.58% |
| Jun 23, 2025 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | 0.57% |
| Jun 20, 2025 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | -1.43% |
| Jun 18, 2025 | 145.21 | 145.21 | 145.21 | 145.21 | 144.16 | 0.05% |
| Jun 17, 2025 | 145.14 | 145.14 | 145.14 | 145.14 | 144.09 | -1.14% |
| Jun 16, 2025 | 146.82 | 146.82 | 146.82 | 146.82 | 145.76 | 0.60% |
| Jun 13, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 144.88 | -1.33% |
| Jun 12, 2025 | 147.91 | 147.91 | 147.91 | 147.91 | 146.84 | 0.58% |
| Jun 11, 2025 | 147.06 | 147.06 | 147.06 | 147.06 | 146.00 | 0.07% |
| Jun 10, 2025 | 146.95 | 146.95 | 146.95 | 146.95 | 145.89 | 0.27% |
| Jun 9, 2025 | 146.56 | 146.56 | 146.56 | 146.56 | 145.50 | 0.32% |
| Jun 6, 2025 | 146.09 | 146.09 | 146.09 | 146.09 | 145.03 | 0.32% |
| Jun 5, 2025 | 145.62 | 145.62 | 145.62 | 145.62 | 144.57 | 0.11% |
| Jun 4, 2025 | 145.46 | 145.46 | 145.46 | 145.46 | 144.41 | 0.59% |
| Jun 3, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 143.55 | -0.46% |
| Jun 2, 2025 | 145.27 | 145.27 | 145.27 | 145.27 | 144.22 | 0.97% |
| May 30, 2025 | 143.88 | 143.88 | 143.88 | 143.88 | 142.84 | -0.10% |
| May 29, 2025 | 144.03 | 144.03 | 144.03 | 144.03 | 142.99 | 0.45% |
| May 28, 2025 | 143.38 | 143.38 | 143.38 | 143.38 | 142.34 | -0.84% |
| May 27, 2025 | 144.59 | 144.59 | 144.59 | 144.59 | 143.54 | 0.82% |
| May 23, 2025 | 143.42 | 143.42 | 143.42 | 143.42 | 142.38 | 0.32% |
| May 22, 2025 | 142.96 | 142.96 | 142.96 | 142.96 | 141.93 | -0.01% |
| May 21, 2025 | 142.97 | 142.97 | 142.97 | 142.97 | 141.94 | -0.44% |
| May 20, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 142.56 | 0.22% |
| May 19, 2025 | 143.28 | 143.28 | 143.28 | 143.28 | 142.24 | 0.55% |
| May 16, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 141.47 | 0.16% |
| May 15, 2025 | 142.27 | 142.27 | 142.27 | 142.27 | 141.24 | 0.75% |
| May 14, 2025 | 141.21 | 141.21 | 141.21 | 141.21 | 140.19 | -0.19% |
| May 13, 2025 | 141.48 | 141.48 | 141.48 | 141.48 | 140.46 | 0.30% |
| May 12, 2025 | 141.06 | 141.06 | 141.06 | 141.06 | 140.04 | 1.05% |
| May 9, 2025 | 139.59 | 139.59 | 139.59 | 139.59 | 138.58 | 0.61% |
| May 8, 2025 | 138.75 | 138.75 | 138.75 | 138.75 | 137.75 | -0.39% |
| May 7, 2025 | 139.29 | 139.29 | 139.29 | 139.29 | 138.28 | -0.22% |
| May 6, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 138.59 | - |
| May 5, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 138.59 | 0.08% |
| May 2, 2025 | 139.49 | 139.49 | 139.49 | 139.49 | 138.48 | 1.77% |
| May 1, 2025 | 137.07 | 137.07 | 137.07 | 137.07 | 136.08 | -0.31% |
| Apr 30, 2025 | 137.49 | 137.49 | 137.49 | 137.49 | 136.50 | 0.25% |
| Apr 29, 2025 | 137.15 | 137.15 | 137.15 | 137.15 | 136.16 | 0.18% |
| Apr 28, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 135.91 | 0.65% |
| Apr 25, 2025 | 136.01 | 136.01 | 136.01 | 136.01 | 135.03 | 0.01% |
| Apr 24, 2025 | 135.99 | 135.99 | 135.99 | 135.99 | 135.01 | 1.33% |
| Apr 23, 2025 | 134.21 | 134.21 | 134.21 | 134.21 | 133.24 | 0.56% |
| Apr 22, 2025 | 133.46 | 133.46 | 133.46 | 133.46 | 132.49 | 1.37% |
| Apr 21, 2025 | 131.66 | 131.66 | 131.66 | 131.66 | 130.71 | 0.03% |
| Apr 17, 2025 | 131.62 | 131.62 | 131.62 | 131.62 | 130.67 | 1.01% |
| Apr 16, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 129.36 | -0.50% |