Vanguard Total International Stock Index Fund Institutional Shares (VTSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
141.03
+1.47 (1.05%)
May 12, 2025, 8:04 PM EDT
VTSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 141.03 | 141.03 | 141.03 | 141.03 | - | 1.05% |
| May 9, 2025 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | 0.61% |
| May 8, 2025 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | -0.38% |
| May 7, 2025 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | -0.23% |
| May 6, 2025 | 139.57 | 139.57 | 139.57 | 139.57 | 139.57 | 0.01% |
| May 5, 2025 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | 0.08% |
| May 2, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 1.77% |
| May 1, 2025 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | -0.31% |
| Apr 30, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | 0.24% |
| Apr 29, 2025 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | 0.18% |
| Apr 28, 2025 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | 0.65% |
| Apr 25, 2025 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 0.01% |
| Apr 24, 2025 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | 1.33% |
| Apr 23, 2025 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | 0.57% |
| Apr 22, 2025 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | 1.36% |
| Apr 21, 2025 | 131.63 | 131.63 | 131.63 | 131.63 | 131.63 | 0.03% |
| Apr 17, 2025 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | 1.01% |
| Apr 16, 2025 | 130.27 | 130.27 | 130.27 | 130.27 | 130.27 | -0.50% |
| Apr 15, 2025 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | 0.58% |
| Apr 14, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | 1.28% |
| Apr 11, 2025 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | 2.50% |
| Apr 10, 2025 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | -0.95% |
| Apr 9, 2025 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | 5.63% |
| Apr 8, 2025 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | -0.70% |
| Apr 7, 2025 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | -2.61% |
| Apr 4, 2025 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | -5.69% |
| Apr 3, 2025 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | -2.04% |
| Apr 2, 2025 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | 0.29% |
| Apr 1, 2025 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | 0.32% |
| Mar 31, 2025 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | -0.77% |
| Mar 28, 2025 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | -1.13% |
| Mar 27, 2025 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | 0.30% |
| Mar 26, 2025 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | -0.92% |
| Mar 25, 2025 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | 0.23% |
| Mar 24, 2025 | 136.43 | 136.43 | 136.43 | 136.43 | 136.43 | 0.11% |
| Mar 21, 2025 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | -0.86% |
| Mar 20, 2025 | 137.46 | 137.46 | 137.46 | 137.46 | 137.05 | -0.66% |
| Mar 19, 2025 | 138.38 | 138.38 | 138.38 | 138.38 | 137.97 | 0.30% |
| Mar 18, 2025 | 137.97 | 137.97 | 137.97 | 137.97 | 137.56 | 0.01% |
| Mar 17, 2025 | 137.96 | 137.96 | 137.96 | 137.96 | 137.55 | 1.23% |
| Mar 14, 2025 | 136.28 | 136.28 | 136.28 | 136.28 | 135.87 | 1.78% |
| Mar 13, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.50 | -0.70% |
| Mar 12, 2025 | 134.84 | 134.84 | 134.84 | 134.84 | 134.44 | 0.65% |
| Mar 11, 2025 | 133.97 | 133.97 | 133.97 | 133.97 | 133.57 | -0.02% |
| Mar 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.60 | -2.30% |
| Mar 7, 2025 | 137.15 | 137.15 | 137.15 | 137.15 | 136.74 | 0.80% |
| Mar 6, 2025 | 136.06 | 136.06 | 136.06 | 136.06 | 135.66 | -0.71% |
| Mar 5, 2025 | 137.03 | 137.03 | 137.03 | 137.03 | 136.62 | 2.52% |
| Mar 4, 2025 | 133.66 | 133.66 | 133.66 | 133.66 | 133.26 | 0.17% |
| Mar 3, 2025 | 133.43 | 133.43 | 133.43 | 133.43 | 133.03 | 0.05% |