Skip to main content
Vanguard Total International Stock Index Fund Investor Shares (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.16
-0.24 (-0.94%)
At close: Mar 6, 2026

VGTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202625.1625.1625.1625.1625.16-0.94%
Mar 5, 202625.4025.4025.4025.4025.40-1.32%
Mar 4, 202625.7425.7425.7425.7425.740.39%
Mar 3, 202625.6425.6425.6425.6425.64-3.54%
Mar 2, 202626.5826.5826.5826.5826.58-1.48%
Feb 27, 202626.9826.9826.9826.9826.98-
Feb 26, 202626.9826.9826.9826.9826.98-0.18%
Feb 25, 202627.0327.0327.0327.0327.030.86%
Feb 24, 202626.8026.8026.8026.8026.800.71%
Feb 23, 202626.6126.6126.6126.6126.61-0.56%
Feb 20, 202626.7626.7626.7626.7626.761.02%
Feb 19, 202626.4926.4926.4926.4926.49-0.11%
Feb 18, 202626.5226.5226.5226.5226.520.38%
Feb 17, 202626.4226.4226.4226.4226.42-0.11%
Feb 13, 202626.4526.4526.4526.4526.450.30%
Feb 12, 202626.3726.3726.3726.3726.37-1.01%
Feb 11, 202626.6426.6426.6426.6426.640.76%
Feb 10, 202626.4426.4426.4426.4426.440.15%
Feb 9, 202626.4026.4026.4026.4026.401.46%
Feb 6, 202626.0226.0226.0226.0226.022.12%
Feb 5, 202625.4825.4825.4825.4825.48-1.16%
Feb 4, 202625.7825.7825.7825.7825.78-0.12%
Feb 3, 202625.8125.8125.8125.8125.810.47%
Feb 2, 202625.6925.6925.6925.6925.690.27%
Jan 30, 202625.6225.6225.6225.6225.62-1.46%
Jan 29, 202626.0026.0026.0026.0026.000.15%
Jan 28, 202625.9625.9625.9625.9625.96-0.23%
Jan 27, 202626.0226.0226.0226.0226.021.52%
Jan 26, 202625.6325.6325.6325.6325.630.43%
Jan 23, 202625.5225.5225.5225.5225.520.55%
Jan 22, 202625.3825.3825.3825.3825.380.83%
Jan 21, 202625.1725.1725.1725.1725.170.88%
Jan 20, 202624.9524.9524.9524.9524.95-1.19%
Jan 16, 202625.2525.2525.2525.2525.25-
Jan 15, 202625.2525.2525.2525.2525.250.36%
Jan 14, 202625.1625.1625.1625.1625.160.24%
Jan 13, 202625.1025.1025.1025.1025.10-0.40%
Jan 12, 202625.2025.2025.2025.2025.200.84%
Jan 9, 202624.9924.9924.9924.9924.990.73%
Jan 8, 202624.8124.8124.8124.8124.810.04%
Jan 7, 202624.8024.8024.8024.8024.80-0.48%
Jan 6, 202624.9224.9224.9224.9224.920.48%
Jan 5, 202624.8024.8024.8024.8024.801.02%
Jan 2, 202624.5524.5524.5524.5524.551.32%
Dec 31, 202524.2324.2324.2324.2324.23-0.25%
Dec 30, 202524.2924.2924.2924.2924.290.12%
Dec 29, 202524.2624.2624.2624.2624.26-0.25%
Dec 26, 202524.3224.3224.3224.3224.320.25%
Dec 24, 202524.2624.2624.2624.2624.260.04%
Dec 23, 202524.2524.2524.2524.2524.250.66%
Dec 22, 202524.0924.0924.0924.0924.090.63%
Dec 19, 202523.9423.9423.9423.9423.94-1.20%
Dec 18, 202523.8023.8023.8024.2323.800.79%
Dec 17, 202523.6123.6123.6124.0423.61-0.58%
Dec 16, 202523.7523.7523.7524.1823.75-0.66%
Dec 15, 202523.9123.9123.9124.3423.910.29%
Dec 12, 202523.8423.8423.8424.2723.84-0.57%
Dec 11, 202523.9823.9823.9824.4123.980.21%
Dec 10, 202523.9323.9323.9324.3623.931.12%
Dec 9, 202523.6623.6623.6624.0923.66-0.21%
Dec 8, 202523.7123.7123.7124.1423.71-0.21%
Dec 5, 202523.7623.7623.7624.1923.760.21%
Dec 4, 202523.7123.7123.7124.1423.710.21%
Dec 3, 202523.6623.6623.6624.0923.660.29%
Dec 2, 202523.5923.5923.5924.0223.590.33%
Dec 1, 202523.5123.5123.5123.9423.51-0.37%
Nov 28, 202523.6023.6023.6024.0323.600.38%
Nov 26, 202523.5123.5123.5123.9423.511.06%
Nov 25, 202523.2723.2723.2723.6923.270.85%
Nov 24, 202523.0723.0723.0723.4923.070.47%
Nov 21, 202522.9622.9622.9623.3822.961.04%
Nov 20, 202522.7322.7322.7323.1422.73-1.36%
Nov 19, 202523.0423.0423.0423.4623.04-0.26%
Nov 18, 202523.1023.1023.1023.5223.10-1.01%
Nov 17, 202523.3423.3423.3423.7623.34-1.08%
Nov 14, 202523.5923.5923.5924.0223.59-0.25%
Nov 13, 202523.6523.6523.6524.0823.65-0.99%
Nov 12, 202523.8923.8923.8924.3223.890.50%
Nov 11, 202523.7723.7723.7724.2023.770.46%
Nov 10, 202523.6623.6623.6624.0923.661.26%
Nov 7, 202523.3723.3723.3723.7923.370.13%
Nov 6, 202523.3423.3423.3423.7623.34-0.38%
Nov 5, 202523.4323.4323.4323.8523.430.55%
Nov 4, 202523.3023.3023.3023.7223.30-1.37%
Nov 3, 202523.6223.6223.6224.0523.620.33%
Oct 31, 202523.5423.5423.5423.9723.54-0.13%
Oct 30, 202523.5723.5723.5724.0023.57-0.41%
Oct 29, 202523.6723.6723.6724.1023.67-0.54%
Oct 28, 202523.8023.8023.8024.2323.80-0.04%
Oct 27, 202523.8123.8123.8124.2423.810.79%
Oct 24, 202523.6223.6223.6224.0523.620.33%
Oct 23, 202523.5423.5423.5423.9723.540.67%
Oct 22, 202523.3923.3923.3923.8123.39-0.13%
Oct 21, 202523.4223.4223.4223.8423.42-0.75%
Oct 20, 202523.5923.5923.5924.0223.590.92%
Oct 17, 202523.3823.3823.3823.8023.38-0.04%
Oct 16, 202523.3923.3923.3923.8123.390.38%
Oct 15, 202523.3023.3023.3023.7223.300.89%
Oct 14, 202523.0923.0923.0923.5123.09-0.08%
Oct 13, 202523.1123.1123.1123.5323.111.51%