Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 15 minutes

S&P Futures
4,331.50
-10.00(-0.23%)
Dow Futures
33,963.00
-92.00(-0.27%)
Nasdaq Futures
14,144.50
-14.00(-0.10%)
Russell 2000 Futures
1,961.60
-11.10(-0.56%)
Crude Oil
86.97
-0.38(-0.44%)
Gold
1,813.70
-16.00(-0.87%)

Advertisement

Vanguard Total International Stock Index Fund Investor Shares (VGTSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

19.57

-0.09

(-0.46%)

At close: 08:01PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2022	19.57	19.57	19.57	19.57	19.57	-
Jan 25, 2022	19.66	19.66	19.66	19.66	19.66	-
Jan 24, 2022	19.75	19.75	19.75	19.75	19.75	-
Jan 21, 2022	19.97	19.97	19.97	19.97	19.97	-
Jan 20, 2022	20.23	20.23	20.23	20.23	20.23	-
Jan 19, 2022	20.28	20.28	20.28	20.28	20.28	-
Jan 18, 2022	20.29	20.29	20.29	20.29	20.29	-
Jan 14, 2022	20.60	20.60	20.60	20.60	20.60	-
Jan 13, 2022	20.61	20.61	20.61	20.61	20.61	-
Jan 12, 2022	20.77	20.77	20.77	20.77	20.77	-
Jan 11, 2022	20.55	20.55	20.55	20.55	20.55	-
Jan 10, 2022	20.27	20.27	20.27	20.27	20.27	-
Jan 07, 2022	20.39	20.39	20.39	20.39	20.39	-
Jan 06, 2022	20.31	20.31	20.31	20.31	20.31	-
Jan 05, 2022	20.35	20.35	20.35	20.35	20.35	-
Jan 04, 2022	20.57	20.57	20.57	20.57	20.57	-
Jan 03, 2022	20.50	20.50	20.50	20.50	20.50	-
Dec 31, 2021	20.45	20.45	20.45	20.45	20.45	-
Dec 30, 2021	20.42	20.42	20.42	20.42	20.42	-
Dec 29, 2021	20.40	20.40	20.40	20.40	20.40	-
Dec 28, 2021	20.41	20.41	20.41	20.41	20.41	-
Dec 27, 2021	20.40	20.40	20.40	20.40	20.40	-
Dec 23, 2021	20.29	20.29	20.29	20.29	20.29	-
Dec 22, 2021	20.16	20.16	20.16	20.16	20.16	-
Dec 21, 2021	20.01	20.01	20.01	20.01	20.01	-
Dec 20, 2021	19.72	19.72	19.72	19.72	19.72	-
Dec 17, 2021	20.37	20.37	20.37	20.37	20.37	-
Dec 17, 2021	0.297 Dividend
Dec 16, 2021	20.37	20.37	20.37	20.37	20.07	-
Dec 15, 2021	20.36	20.36	20.36	20.36	20.06	-
Dec 14, 2021	20.18	20.18	20.18	20.18	19.89	-
Dec 13, 2021	20.27	20.27	20.27	20.27	19.97	-
Dec 10, 2021	20.53	20.53	20.53	20.53	20.23	-
Dec 09, 2021	20.51	20.51	20.51	20.51	20.21	-
Dec 08, 2021	20.64	20.64	20.64	20.64	20.34	-
Dec 07, 2021	20.58	20.58	20.58	20.58	20.28	-
Dec 06, 2021	20.19	20.19	20.19	20.19	19.90	-
Dec 03, 2021	20.17	20.17	20.17	20.17	19.88	-
Dec 02, 2021	20.17	20.17	20.17	20.17	19.88	-
Dec 01, 2021	19.93	19.93	19.93	19.93	19.64	-
Nov 30, 2021	19.94	19.94	19.94	19.94	19.65	-
Nov 29, 2021	20.16	20.16	20.16	20.16	19.87	-
Nov 26, 2021	20.12	20.12	20.12	20.12	19.83	-
Nov 24, 2021	20.63	20.63	20.63	20.63	20.33	-
Nov 23, 2021	20.70	20.70	20.70	20.70	20.40	-
Nov 22, 2021	20.72	20.72	20.72	20.72	20.42	-
Nov 19, 2021	20.88	20.88	20.88	20.88	20.58	-
Nov 18, 2021	21.01	21.01	21.01	21.01	20.70	-
Nov 17, 2021	21.05	21.05	21.05	21.05	20.74	-
Nov 16, 2021	21.13	21.13	21.13	21.13	20.82	-
Nov 15, 2021	21.15	21.15	21.15	21.15	20.84	-
Nov 12, 2021	21.19	21.19	21.19	21.19	20.88	-
Nov 11, 2021	21.06	21.06	21.06	21.06	20.75	-
Nov 10, 2021	20.95	20.95	20.95	20.95	20.64	-
Nov 09, 2021	21.15	21.15	21.15	21.15	20.84	-
Nov 08, 2021	21.19	21.19	21.19	21.19	20.88	-
Nov 05, 2021	21.11	21.11	21.11	21.11	20.80	-
Nov 04, 2021	21.10	21.10	21.10	21.10	20.79	-
Nov 03, 2021	21.12	21.12	21.12	21.12	20.81	-
Nov 02, 2021	20.98	20.98	20.98	20.98	20.67	-
Nov 01, 2021	21.07	21.07	21.07	21.07	20.76	-
Oct 29, 2021	20.86	20.86	20.86	20.86	20.56	-
Oct 28, 2021	21.06	21.06	21.06	21.06	20.75	-
Oct 27, 2021	20.90	20.90	20.90	20.90	20.60	-
Oct 26, 2021	21.02	21.02	21.02	21.02	20.71	-
Oct 25, 2021	21.03	21.03	21.03	21.03	20.72	-
Oct 22, 2021	21.01	21.01	21.01	21.01	20.70	-
Oct 21, 2021	20.96	20.96	20.96	20.96	20.65	-
Oct 20, 2021	21.07	21.07	21.07	21.07	20.76	-
Oct 19, 2021	21.02	21.02	21.02	21.02	20.71	-
Oct 18, 2021	20.86	20.86	20.86	20.86	20.56	-
Oct 15, 2021	20.91	20.91	20.91	20.91	20.61	-
Oct 14, 2021	20.74	20.74	20.74	20.74	20.44	-
Oct 13, 2021	20.54	20.54	20.54	20.54	20.24	-
Oct 12, 2021	20.33	20.33	20.33	20.33	20.03	-
Oct 11, 2021	20.36	20.36	20.36	20.36	20.06	-
Oct 08, 2021	20.40	20.40	20.40	20.40	20.10	-
Oct 07, 2021	20.39	20.39	20.39	20.39	20.09	-
Oct 06, 2021	20.17	20.17	20.17	20.17	19.88	-
Oct 05, 2021	20.31	20.31	20.31	20.31	20.01	-
Oct 04, 2021	20.16	20.16	20.16	20.16	19.87	-
Oct 01, 2021	20.38	20.38	20.38	20.38	20.08	-
Sep 30, 2021	20.33	20.33	20.33	20.33	20.03	-
Sep 29, 2021	20.36	20.36	20.36	20.36	20.06	-
Sep 28, 2021	20.41	20.41	20.41	20.41	20.11	-
Sep 27, 2021	20.81	20.81	20.81	20.81	20.51	-
Sep 24, 2021	20.81	20.81	20.81	20.81	20.51	-
Sep 23, 2021	20.99	20.99	20.99	20.99	20.68	-
Sep 22, 2021	20.75	20.75	20.75	20.75	20.45	-
Sep 21, 2021	20.64	20.64	20.64	20.64	20.34	-
Sep 20, 2021	20.45	20.45	20.45	20.45	20.15	-
Sep 17, 2021	20.88	20.88	20.88	20.88	20.58	-
Sep 17, 2021	0.109 Dividend
Sep 16, 2021	21.20	21.20	21.20	21.20	20.78	-
Sep 15, 2021	21.29	21.29	21.29	21.29	20.87	-
Sep 14, 2021	21.25	21.25	21.25	21.25	20.83	-
Sep 13, 2021	21.36	21.36	21.36	21.36	20.94	-
Sep 10, 2021	21.25	21.25	21.25	21.25	20.83	-
Sep 09, 2021	21.30	21.30	21.30	21.30	20.88	-
Sep 08, 2021	21.31	21.31	21.31	21.31	20.89	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,331.50-10.00(-0.23%)

Dow Futures33,963.00-92.00(-0.27%)

Nasdaq Futures14,144.50-14.00(-0.10%)

Russell 2000 Futures1,961.60-11.10(-0.56%)

Crude Oil86.97-0.38(-0.44%)

Gold1,813.70-16.00(-0.87%)

Vanguard Total International Stock Index Fund Investor Shares (VGTSX)

S&P Futures
4,331.50
-10.00(-0.23%)

Dow Futures
33,963.00
-92.00(-0.27%)

Nasdaq Futures
14,144.50
-14.00(-0.10%)

Russell 2000 Futures
1,961.60
-11.10(-0.56%)

Crude Oil
86.97
-0.38(-0.44%)

Gold
1,813.70
-16.00(-0.87%)