VGTSX - Vanguard Total Intl Stock Index Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201817.5617.5617.5617.5617.56-
Jul 19, 201817.4417.4417.4417.4417.44-
Jul 18, 201817.5317.5317.5317.5317.53-
Jul 17, 201817.5217.5217.5217.5217.52-
Jul 16, 201817.4917.4917.4917.4917.49-
Jul 13, 201817.5117.5117.5117.5117.51-
Jul 12, 201817.4717.4717.4717.4717.47-
Jul 11, 201817.3217.3217.3217.3217.32-
Jul 10, 201817.6117.6117.6117.6117.61-
Jul 09, 201817.5917.5917.5917.5917.59-
Jul 06, 201817.4317.4317.4317.4317.43-
Jul 05, 201817.3117.3117.3117.3117.31-
Jul 03, 201817.2117.2117.2117.2117.21-
Jul 02, 201817.1917.1917.1917.1917.19-
Jun 29, 201817.3517.3517.3517.3517.35-
Jun 28, 201817.1817.1817.1817.1817.18-
Jun 27, 201817.1517.1517.1517.1517.15-
Jun 26, 201817.3217.3217.3217.3217.32-
Jun 25, 201817.3117.3117.3117.3117.31-
Jun 22, 201817.5717.5717.5717.5717.57-
Jun 21, 201817.3817.3817.3817.3817.38-
Jun 21, 20180.188 Dividend
Jun 20, 201817.7117.7117.7117.7117.52-
Jun 19, 201817.6817.6817.6817.6817.49-
Jun 18, 201817.8817.8817.8817.8817.69-
Jun 15, 201818.0018.0018.0018.0017.81-
Jun 14, 201818.1218.1218.1218.1217.93-
Jun 13, 201818.1918.1918.1918.1918.00-
Jun 12, 201818.2118.2118.2118.2118.02-
Jun 11, 201818.2618.2618.2618.2618.07-
Jun 08, 201818.1918.1918.1918.1918.00-
Jun 07, 201818.2218.2218.2218.2218.03-
Jun 06, 201818.2718.2718.2718.2718.08-
Jun 05, 201818.1318.1318.1318.1317.94-
Jun 04, 201818.1818.1818.1818.1817.99-
Jun 01, 201818.0618.0618.0618.0617.87-
May 31, 201817.9117.9117.9117.9117.72-
May 30, 201817.9617.9617.9617.9617.77-
May 29, 201817.8117.8117.8117.8117.62-
May 25, 201818.1218.1218.1218.1217.93-
May 24, 201818.1918.1918.1918.1918.00-
May 23, 201818.2718.2718.2718.2718.08-
May 22, 201818.4018.4018.4018.4018.20-
May 21, 201818.4018.4018.4018.4018.20-
May 18, 201818.3118.3118.3118.3118.12-
May 17, 201818.3818.3818.3818.3818.18-
May 16, 201818.4018.4018.4018.4018.20-
May 15, 201818.3518.3518.3518.3518.16-
May 14, 201818.5218.5218.5218.5218.32-
May 11, 201818.4918.4918.4918.4918.29-
May 10, 201818.4418.4418.4418.4418.24-
May 09, 201818.3018.3018.3018.3018.11-
May 08, 201818.2318.2318.2318.2318.04-
May 07, 201818.2318.2318.2318.2318.04-
May 04, 201818.2318.2318.2318.2318.04-
May 03, 201818.1818.1818.1818.1817.99-
May 02, 201818.1718.1718.1718.1717.98-
May 01, 201818.2018.2018.2018.2018.01-
Apr 30, 201818.2618.2618.2618.2618.07-
Apr 27, 201818.3018.3018.3018.3018.11-
Apr 26, 201818.2518.2518.2518.2518.06-
Apr 25, 201818.1618.1618.1618.1617.97-
Apr 24, 201818.2018.2018.2018.2018.01-
Apr 23, 201818.2718.2718.2718.2718.08-
Apr 20, 201818.3418.3418.3418.3418.15-
Apr 19, 201818.4618.4618.4618.4618.26-
Apr 18, 201818.4918.4918.4918.4918.29-
Apr 17, 201818.3918.3918.3918.3918.19-
Apr 16, 201818.3418.3418.3418.3418.15-
Apr 13, 201818.3018.3018.3018.3018.11-
Apr 12, 201818.3318.3318.3318.3318.14-
Apr 11, 201818.2818.2818.2818.2818.09-
Apr 10, 201818.3418.3418.3418.3418.15-
Apr 09, 201818.1218.1218.1218.1217.93-
Apr 06, 201818.0018.0018.0018.0017.81-
Apr 05, 201818.1618.1618.1618.1617.97-
Apr 04, 201818.0318.0318.0318.0317.84-
Apr 03, 201818.0418.0418.0418.0417.85-
Apr 02, 201817.8717.8717.8717.8717.68-
Mar 29, 201818.1118.1118.1118.1117.92-
Mar 28, 201817.9417.9417.9417.9417.75-
Mar 27, 201817.9117.9117.9117.9117.72-
Mar 26, 201818.0818.0818.0818.0817.89-
Mar 23, 201817.7317.7317.7317.7317.54-
Mar 23, 20180.043 Dividend
Mar 22, 201818.0018.0018.0018.0017.77-
Mar 21, 201818.3518.3518.3518.3518.11-
Mar 20, 201818.2918.2918.2918.2918.05-
Mar 19, 201818.2518.2518.2518.2518.01-
Mar 16, 201818.4318.4318.4318.4318.19-
Mar 15, 201818.4418.4418.4418.4418.20-
Mar 14, 201818.4518.4518.4518.4518.21-
Mar 13, 201818.4518.4518.4518.4518.21-
Mar 12, 201818.5418.5418.5418.5418.30-
Mar 09, 201818.5118.5118.5118.5118.27-
Mar 08, 201818.3518.3518.3518.3518.11-
Mar 07, 201818.3118.3118.3118.3118.07-
Mar 06, 201818.3118.3118.3118.3118.07-
Mar 05, 201818.2018.2018.2018.2017.96-
Mar 02, 201818.1418.1418.1418.1417.90-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...