Vanguard Total International Stock Index Fund Institutional Shares (VTSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
148.05
+0.70 (0.48%)
Jun 27, 2025, 4:00 PM EDT
VTSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 148.05 | 148.05 | 148.05 | 148.05 | - | 0.48% |
| Jun 26, 2025 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | 1.01% |
| Jun 25, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | -0.22% |
| Jun 24, 2025 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 1.58% |
| Jun 23, 2025 | 143.92 | 143.92 | 143.92 | 143.92 | 143.92 | 0.58% |
| Jun 20, 2025 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | -1.43% |
| Jun 18, 2025 | 145.17 | 145.17 | 145.17 | 145.17 | 144.12 | 0.04% |
| Jun 17, 2025 | 145.11 | 145.11 | 145.11 | 145.11 | 144.06 | -1.14% |
| Jun 16, 2025 | 146.78 | 146.78 | 146.78 | 146.78 | 145.72 | 0.60% |
| Jun 13, 2025 | 145.91 | 145.91 | 145.91 | 145.91 | 144.86 | -1.33% |
| Jun 12, 2025 | 147.87 | 147.87 | 147.87 | 147.87 | 146.80 | 0.57% |
| Jun 11, 2025 | 147.03 | 147.03 | 147.03 | 147.03 | 145.97 | 0.07% |
| Jun 10, 2025 | 146.92 | 146.92 | 146.92 | 146.92 | 145.86 | 0.27% |
| Jun 9, 2025 | 146.52 | 146.52 | 146.52 | 146.52 | 145.46 | 0.32% |
| Jun 6, 2025 | 146.05 | 146.05 | 146.05 | 146.05 | 145.00 | 0.32% |
| Jun 5, 2025 | 145.58 | 145.58 | 145.58 | 145.58 | 144.53 | 0.11% |
| Jun 4, 2025 | 145.42 | 145.42 | 145.42 | 145.42 | 144.37 | 0.59% |
| Jun 3, 2025 | 144.56 | 144.56 | 144.56 | 144.56 | 143.52 | -0.46% |
| Jun 2, 2025 | 145.23 | 145.23 | 145.23 | 145.23 | 144.18 | 0.97% |
| May 30, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 142.80 | -0.10% |
| May 29, 2025 | 143.99 | 143.99 | 143.99 | 143.99 | 142.95 | 0.45% |
| May 28, 2025 | 143.35 | 143.35 | 143.35 | 143.35 | 142.32 | -0.83% |
| May 27, 2025 | 144.55 | 144.55 | 144.55 | 144.55 | 143.51 | 0.82% |
| May 23, 2025 | 143.38 | 143.38 | 143.38 | 143.38 | 142.35 | 0.32% |
| May 22, 2025 | 142.92 | 142.92 | 142.92 | 142.92 | 141.89 | -0.01% |
| May 21, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 141.91 | -0.43% |
| May 20, 2025 | 143.56 | 143.56 | 143.56 | 143.56 | 142.53 | 0.22% |
| May 19, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 142.22 | 0.55% |
| May 16, 2025 | 142.47 | 142.47 | 142.47 | 142.47 | 141.44 | 0.17% |
| May 15, 2025 | 142.23 | 142.23 | 142.23 | 142.23 | 141.20 | 0.74% |
| May 14, 2025 | 141.18 | 141.18 | 141.18 | 141.18 | 140.16 | -0.18% |
| May 13, 2025 | 141.44 | 141.44 | 141.44 | 141.44 | 140.42 | 0.29% |
| May 12, 2025 | 141.03 | 141.03 | 141.03 | 141.03 | 140.01 | 1.05% |
| May 9, 2025 | 139.56 | 139.56 | 139.56 | 139.56 | 138.55 | 0.61% |
| May 8, 2025 | 138.72 | 138.72 | 138.72 | 138.72 | 137.72 | -0.38% |
| May 7, 2025 | 139.25 | 139.25 | 139.25 | 139.25 | 138.25 | -0.23% |
| May 6, 2025 | 139.57 | 139.57 | 139.57 | 139.57 | 138.56 | 0.01% |
| May 5, 2025 | 139.56 | 139.56 | 139.56 | 139.56 | 138.55 | 0.08% |
| May 2, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 138.44 | 1.77% |
| May 1, 2025 | 137.03 | 137.03 | 137.03 | 137.03 | 136.04 | -0.31% |
| Apr 30, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 136.46 | 0.24% |
| Apr 29, 2025 | 137.12 | 137.12 | 137.12 | 137.12 | 136.13 | 0.18% |
| Apr 28, 2025 | 136.87 | 136.87 | 136.87 | 136.87 | 135.88 | 0.65% |
| Apr 25, 2025 | 135.98 | 135.98 | 135.98 | 135.98 | 135.00 | 0.01% |
| Apr 24, 2025 | 135.96 | 135.96 | 135.96 | 135.96 | 134.98 | 1.33% |
| Apr 23, 2025 | 134.18 | 134.18 | 134.18 | 134.18 | 133.21 | 0.57% |
| Apr 22, 2025 | 133.42 | 133.42 | 133.42 | 133.42 | 132.46 | 1.36% |
| Apr 21, 2025 | 131.63 | 131.63 | 131.63 | 131.63 | 130.68 | 0.03% |
| Apr 17, 2025 | 131.59 | 131.59 | 131.59 | 131.59 | 130.64 | 1.01% |
| Apr 16, 2025 | 130.27 | 130.27 | 130.27 | 130.27 | 129.33 | -0.50% |