VGTSX - Vanguard Total Intl Stock Idx Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023------
Jun 01, 202317.6717.6717.6717.6717.67-
May 31, 202317.4217.4217.4217.4217.42-
May 30, 202317.5917.5917.5917.5917.59-
May 26, 202317.7417.7417.7417.7417.74-
May 25, 202317.5617.5617.5617.5617.56-
May 24, 202317.6117.6117.6117.6117.61-
May 23, 202317.8317.8317.8317.8317.83-
May 22, 202318.0518.0518.0518.0518.05-
May 19, 202318.0018.0018.0018.0018.00-
May 18, 202317.9517.9517.9517.9517.95-
May 17, 202317.9917.9917.9917.9917.99-
May 16, 202317.9317.9317.9317.9317.93-
May 15, 202318.0718.0718.0718.0718.07-
May 12, 202317.9017.9017.9017.9017.90-
May 11, 202317.9817.9817.9817.9817.98-
May 10, 202318.0618.0618.0618.0618.06-
May 09, 202318.0718.0718.0718.0718.07-
May 08, 202318.1418.1418.1418.1418.14-
May 05, 202318.1218.1218.1218.1218.12-
May 04, 202317.8817.8817.8817.8817.88-
May 03, 202317.8617.8617.8617.8617.86-
May 02, 202317.8417.8417.8417.8417.84-
May 01, 202317.9917.9917.9917.9917.99-
Apr 28, 202318.0318.0318.0318.0318.03-
Apr 27, 202318.0018.0018.0018.0018.00-
Apr 26, 202317.7917.7917.7917.7917.79-
Apr 25, 202317.7917.7917.7917.7917.79-
Apr 24, 202318.0518.0518.0518.0518.05-
Apr 21, 202318.0318.0318.0318.0318.03-
Apr 20, 202318.0218.0218.0218.0218.02-
Apr 19, 202318.0418.0418.0418.0418.04-
Apr 18, 202318.1418.1418.1418.1418.14-
Apr 17, 202318.0818.0818.0818.0818.08-
Apr 14, 202318.0818.0818.0818.0818.08-
Apr 13, 202318.1418.1418.1418.1418.14-
Apr 12, 202317.9017.9017.9017.9017.90-
Apr 11, 202317.8517.8517.8517.8517.85-
Apr 10, 202317.7317.7317.7317.7317.73-
Apr 06, 202317.7617.7617.7617.7617.76-
Apr 05, 202317.7217.7217.7217.7217.72-
Apr 04, 202317.8317.8317.8317.8317.83-
Apr 03, 202317.8317.8317.8317.8317.83-
Mar 31, 202317.7317.7317.7317.7317.73-
Mar 30, 202317.6617.6617.6617.6617.66-
Mar 29, 202317.4817.4817.4817.4817.48-
Mar 28, 202317.3117.3117.3117.3117.31-
Mar 27, 202317.2017.2017.2017.2017.20-
Mar 24, 202317.1517.1517.1517.1517.15-
Mar 23, 202317.2317.2317.2317.2317.23-
Mar 22, 202317.1417.1417.1417.1417.14-
Mar 21, 202317.1417.1417.1417.1417.14-
Mar 20, 202316.9616.9616.9616.9616.96-
Mar 17, 202316.8016.8016.8016.8016.80-
Mar 17, 20230.034 Dividend
Mar 16, 202316.9316.9316.9316.9316.90-
Mar 15, 202316.7516.7516.7516.7516.72-
Mar 14, 202317.1517.1517.1517.1517.12-
Mar 13, 202317.0517.0517.0517.0517.02-
Mar 10, 202317.1317.1317.1317.1317.10-
Mar 09, 202317.2817.2817.2817.2817.25-
Mar 08, 202317.4517.4517.4517.4517.41-
Mar 07, 202317.4117.4117.4117.4117.38-
Mar 06, 202317.6917.6917.6917.6917.65-
Mar 03, 202317.7117.7117.7117.7117.67-
Mar 02, 202317.5017.5017.5017.5017.46-
Mar 01, 202317.4517.4517.4517.4517.41-
Feb 28, 202317.3117.3117.3117.3117.28-
Feb 27, 202317.4017.4017.4017.4017.37-
Feb 24, 202317.2517.2517.2517.2517.22-
Feb 23, 202317.5317.5317.5317.5317.49-
Feb 22, 202317.4617.4617.4617.4617.42-
Feb 21, 202317.5717.5717.5717.5717.53-
Feb 17, 202317.7517.7517.7517.7517.71-
Feb 16, 202317.7817.7817.7817.7817.74-
Feb 15, 202317.8317.8317.8317.8317.79-
Feb 14, 202317.9317.9317.9317.9317.89-
Feb 13, 202317.9217.9217.9217.9217.88-
Feb 10, 202317.7917.7917.7917.7917.75-
Feb 09, 202317.8717.8717.8717.8717.83-
Feb 08, 202317.8417.8417.8417.8417.80-
Feb 07, 202317.9117.9117.9117.9117.87-
Feb 06, 202317.7917.7917.7917.7917.75-
Feb 03, 202318.0118.0118.0118.0117.97-
Feb 02, 202318.2118.2118.2118.2118.17-
Feb 01, 202318.2318.2318.2318.2318.19-
Jan 31, 202318.0618.0618.0618.0618.02-
Jan 30, 202317.9917.9917.9917.9917.95-
Jan 27, 202318.1718.1718.1718.1718.13-
Jan 26, 202318.2118.2118.2118.2118.17-
Jan 25, 202318.1418.1418.1418.1418.10-
Jan 24, 202318.0718.0718.0718.0718.03-
Jan 23, 202318.0618.0618.0618.0618.02-
Jan 20, 202317.9817.9817.9817.9817.94-
Jan 19, 202317.7917.7917.7917.7917.75-
Jan 18, 202317.7817.7817.7817.7817.74-
Jan 17, 202317.8517.8517.8517.8517.81-
Jan 13, 202317.8317.8317.8317.8317.79-
Jan 12, 202317.7217.7217.7217.7217.68-
Jan 11, 202317.5217.5217.5217.5217.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...