U.S. markets closed

Vanguard Total International Stock Index Fund Investor Shares (VGTSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.29+0.19 (+0.95%)
At close: 6:06PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2021------
Jan 19, 202120.1020.1020.1020.1020.10-
Jan 15, 202119.8919.8919.8919.8919.89-
Jan 14, 202120.1720.1720.1720.1720.17-
Jan 13, 202120.0420.0420.0420.0420.04-
Jan 12, 202120.0320.0320.0320.0320.03-
Jan 11, 202119.9119.9119.9119.9119.91-
Jan 08, 202120.1220.1220.1220.1220.12-
Jan 07, 202119.9019.9019.9019.9019.90-
Jan 06, 202119.7819.7819.7819.7819.78-
Jan 05, 202119.7219.7219.7219.7219.72-
Jan 04, 202119.4519.4519.4519.4519.45-
Dec 31, 202019.4019.4019.4019.4019.40-
Dec 30, 202019.4419.4419.4419.4419.44-
Dec 29, 202019.3319.3319.3319.3319.33-
Dec 28, 202019.1719.1719.1719.1719.17-
Dec 24, 202019.0619.0619.0619.0619.06-
Dec 23, 202019.0619.0619.0619.0619.06-
Dec 22, 202018.8718.8718.8718.8718.87-
Dec 21, 202018.9718.9718.9718.9718.97-
Dec 18, 202019.2019.2019.2019.2019.20-
Dec 18, 20200.185 Dividend
Dec 17, 202019.4619.4619.4619.4619.27-
Dec 16, 202019.3219.3219.3219.3219.14-
Dec 15, 202019.2219.2219.2219.2219.04-
Dec 14, 202019.0519.0519.0519.0518.87-
Dec 11, 202019.0719.0719.0719.0718.89-
Dec 10, 202019.1319.1319.1319.1318.95-
Dec 09, 202019.0619.0619.0619.0618.88-
Dec 08, 202019.0919.0919.0919.0918.91-
Dec 07, 202019.0419.0419.0419.0418.86-
Dec 04, 202019.1319.1319.1319.1318.95-
Dec 03, 202018.9618.9618.9618.9618.78-
Dec 02, 202018.8918.8918.8918.8918.71-
Dec 01, 202018.8418.8418.8418.8418.66-
Nov 30, 202018.5118.5118.5118.5118.33-
Nov 27, 202018.8618.8618.8618.8618.68-
Nov 25, 202018.7018.7018.7018.7018.52-
Nov 24, 202018.7618.7618.7618.7618.58-
Nov 23, 202018.5018.5018.5018.5018.32-
Nov 20, 202018.4518.4518.4518.4518.27-
Nov 19, 202018.4018.4018.4018.4018.23-
Nov 18, 202018.3318.3318.3318.3318.16-
Nov 17, 202018.3818.3818.3818.3818.21-
Nov 16, 202018.3818.3818.3818.3818.21-
Nov 13, 202018.1618.1618.1618.1617.99-
Nov 12, 202017.9717.9717.9717.9717.80-
Nov 11, 202018.1518.1518.1518.1517.98-
Nov 10, 202018.0018.0018.0018.0017.83-
Nov 09, 202017.9017.9017.9017.9017.73-
Nov 06, 202017.6017.6017.6017.6017.43-
Nov 05, 202017.5317.5317.5317.5317.36-
Nov 04, 202017.1417.1417.1417.1416.98-
Nov 03, 202016.9216.9216.9216.9216.76-
Nov 02, 202016.6016.6016.6016.6016.44-
Oct 30, 202016.3916.3916.3916.3916.23-
Oct 29, 202016.5416.5416.5416.5416.38-
Oct 28, 202016.4416.4416.4416.4416.28-
Oct 27, 202016.8816.8816.8816.8816.72-
Oct 26, 202016.9516.9516.9516.9516.79-
Oct 23, 202017.2217.2217.2217.2217.06-
Oct 22, 202017.1517.1517.1517.1516.99-
Oct 21, 202017.1517.1517.1517.1516.99-
Oct 20, 202017.1817.1817.1817.1817.02-
Oct 19, 202017.0517.0517.0517.0516.89-
Oct 16, 202017.1117.1117.1117.1116.95-
Oct 15, 202017.0717.0717.0717.0716.91-
Oct 14, 202017.2517.2517.2517.2517.09-
Oct 13, 202017.3017.3017.3017.3017.14-
Oct 12, 202017.4517.4517.4517.4517.28-
Oct 09, 202017.3217.3217.3217.3217.16-
Oct 08, 202017.2217.2217.2217.2217.06-
Oct 07, 202017.0917.0917.0917.0916.93-
Oct 06, 202016.9216.9216.9216.9216.76-
Oct 05, 202017.0217.0217.0217.0216.86-
Oct 02, 202016.7616.7616.7616.7616.60-
Oct 01, 202016.8516.8516.8516.8516.69-
Sep 30, 202016.7616.7616.7616.7616.60-
Sep 29, 202016.7316.7316.7316.7316.57-
Sep 28, 202016.7616.7616.7616.7616.60-
Sep 25, 202016.5316.5316.5316.5316.37-
Sep 24, 202016.4816.4816.4816.4816.32-
Sep 23, 202016.5116.5116.5116.5116.35-
Sep 22, 202016.7116.7116.7116.7116.55-
Sep 21, 202016.7316.7316.7316.7316.57-
Sep 18, 202017.0917.0917.0917.0916.93-
Sep 18, 20200.105 Dividend
Sep 17, 202017.3017.3017.3017.3017.03-
Sep 16, 202017.3117.3117.3117.3117.04-
Sep 15, 202017.3017.3017.3017.3017.03-
Sep 14, 202017.2217.2217.2217.2216.95-
Sep 11, 202017.0517.0517.0517.0516.79-
Sep 10, 202016.9016.9016.9016.9016.64-
Sep 09, 202017.1017.1017.1017.1016.83-
Sep 08, 202016.8316.8316.8316.8316.57-
Sep 04, 202017.0417.0417.0417.0416.78-
Sep 03, 202017.0517.0517.0517.0516.79-
Sep 02, 202017.4117.4117.4117.4117.14-
Sep 01, 202017.2717.2717.2717.2717.00-
Aug 31, 202017.2017.2017.2017.2016.93-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...