VGTSX - Vanguard Total Intl Stock Index Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201815.5215.5215.5215.5215.52-
Dec 13, 201815.7415.7415.7415.7415.74-
Dec 12, 201815.7115.7115.7115.7115.71-
Dec 11, 201815.4615.4615.4615.4615.46-
Dec 10, 201815.4715.4715.4715.4715.47-
Dec 07, 201815.6215.6215.6215.6215.62-
Dec 06, 201815.7715.7715.7715.7715.77-
Dec 04, 201815.9815.9815.9815.9815.98-
Dec 03, 201816.3216.3216.3216.3216.32-
Nov 30, 201816.1116.1116.1116.1116.11-
Nov 29, 201816.1416.1416.1416.1416.14-
Nov 28, 201816.1816.1816.1816.1816.18-
Nov 27, 201815.9615.9615.9615.9615.96-
Nov 26, 201815.9915.9915.9915.9915.99-
Nov 23, 201815.8015.8015.8015.8015.80-
Nov 21, 201815.8915.8915.8915.8915.89-
Nov 20, 201815.7015.7015.7015.7015.70-
Nov 19, 201815.9715.9715.9715.9715.97-
Nov 16, 201816.0916.0916.0916.0916.09-
Nov 15, 201816.0716.0716.0716.0716.07-
Nov 14, 201815.9615.9615.9615.9615.96-
Nov 13, 201815.9515.9515.9515.9515.95-
Nov 12, 201815.8815.8815.8815.8815.88-
Nov 09, 201816.1516.1516.1516.1516.15-
Nov 08, 201816.2916.2916.2916.2916.29-
Nov 07, 201816.4616.4616.4616.4616.46-
Nov 06, 201816.2616.2616.2616.2616.26-
Nov 05, 201816.2316.2316.2316.2316.23-
Nov 02, 201816.2016.2016.2016.2016.20-
Nov 01, 201816.1516.1516.1516.1516.15-
Oct 31, 201815.9115.9115.9115.9115.91-
Oct 30, 201815.7315.7315.7315.7315.73-
Oct 29, 201815.5415.5415.5415.5415.54-
Oct 26, 201815.6415.6415.6415.6415.64-
Oct 25, 201815.7815.7815.7815.7815.78-
Oct 24, 201815.6115.6115.6115.6115.61-
Oct 23, 201816.0116.0116.0116.0116.01-
Oct 22, 201816.2016.2016.2016.2016.20-
Oct 19, 201816.2316.2316.2316.2316.23-
Oct 18, 201816.1516.1516.1516.1516.15-
Oct 17, 201816.4216.4216.4216.4216.42-
Oct 16, 201816.5316.5316.5316.5316.53-
Oct 15, 201816.2416.2416.2416.2416.24-
Oct 12, 201816.3016.3016.3016.3016.30-
Oct 11, 201816.1516.1516.1516.1516.15-
Oct 10, 201816.3916.3916.3916.3916.39-
Oct 09, 201816.7416.7416.7416.7416.74-
Oct 08, 201816.7816.7816.7816.7816.78-
Oct 05, 201816.8716.8716.8716.8716.87-
Oct 04, 201816.9916.9916.9916.9916.99-
Oct 03, 201817.2217.2217.2217.2217.22-
Oct 02, 201817.2617.2617.2617.2617.26-
Oct 01, 201817.3717.3717.3717.3717.37-
Sep 28, 201817.3617.3617.3617.3617.36-
Sep 27, 201817.4617.4617.4617.4617.46-
Sep 26, 201817.4917.4917.4917.4917.49-
Sep 25, 201817.4717.4717.4717.4717.47-
Sep 25, 20180.083 Dividend
Sep 24, 201817.4817.4817.4817.4817.40-
Sep 21, 201817.5817.5817.5817.5817.50-
Sep 20, 201817.5317.5317.5317.5317.45-
Sep 19, 201817.3617.3617.3617.3617.28-
Sep 18, 201817.2717.2717.2717.2717.19-
Sep 17, 201817.1317.1317.1317.1317.05-
Sep 14, 201817.1317.1317.1317.1317.05-
Sep 13, 201817.1017.1017.1017.1017.02-
Sep 12, 201816.9716.9716.9716.9716.89-
Sep 11, 201816.9216.9216.9216.9216.84-
Sep 10, 201816.9016.9016.9016.9016.82-
Sep 07, 201816.9016.9016.9016.9016.82-
Sep 06, 201816.9616.9616.9616.9616.88-
Sep 05, 201817.0217.0217.0217.0216.94-
Sep 04, 201817.1817.1817.1817.1817.10-
Aug 31, 201817.3917.3917.3917.3917.31-
Aug 30, 201817.4717.4717.4717.4717.39-
Aug 29, 201817.6417.6417.6417.6417.56-
Aug 28, 201817.5717.5717.5717.5717.49-
Aug 27, 201817.5917.5917.5917.5917.51-
Aug 24, 201817.3617.3617.3617.3617.28-
Aug 23, 201817.2417.2417.2417.2417.16-
Aug 22, 201817.3717.3717.3717.3717.29-
Aug 21, 201817.2917.2917.2917.2917.21-
Aug 20, 201817.1817.1817.1817.1817.10-
Aug 17, 201817.0917.0917.0917.0917.01-
Aug 16, 201816.9916.9916.9916.9916.91-
Aug 15, 201816.9116.9116.9116.9116.83-
Aug 14, 201817.1717.1717.1717.1717.09-
Aug 13, 201817.1317.1317.1317.1317.05-
Aug 10, 201817.2917.2917.2917.2917.21-
Aug 09, 201817.6017.6017.6017.6017.52-
Aug 08, 201817.6317.6317.6317.6317.55-
Aug 07, 201817.6317.6317.6317.6317.55-
Aug 06, 201817.5417.5417.5417.5417.46-
Aug 03, 201817.6017.6017.6017.6017.52-
Aug 02, 201817.5717.5717.5717.5717.49-
Aug 01, 201817.7317.7317.7317.7317.65-
Jul 31, 201817.7817.7817.7817.7817.70-
Jul 30, 201817.7817.7817.7817.7817.70-
Jul 27, 201817.7817.7817.7817.7817.70-
Jul 26, 201817.7417.7417.7417.7417.66-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...