Skip to main content
Vanguard Total Intl Stock Index Inv (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.19
+0.05 (0.21%)
At close: Dec 5, 2025

VGTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202524.1924.1924.1924.1924.190.21%
Dec 4, 202524.1424.1424.1424.1424.140.21%
Dec 3, 202524.0924.0924.0924.0924.090.29%
Dec 2, 202524.0224.0224.0224.0224.020.33%
Dec 1, 202523.9423.9423.9423.9423.94-0.37%
Nov 28, 202524.0324.0324.0324.0324.030.38%
Nov 26, 202523.9423.9423.9423.9423.941.06%
Nov 25, 202523.6923.6923.6923.6923.690.85%
Nov 24, 202523.4923.4923.4923.4923.490.47%
Nov 21, 202523.3823.3823.3823.3823.381.04%
Nov 20, 202523.1423.1423.1423.1423.14-1.36%
Nov 19, 202523.4623.4623.4623.4623.46-0.26%
Nov 18, 202523.5223.5223.5223.5223.52-1.01%
Nov 17, 202523.7623.7623.7623.7623.76-1.08%
Nov 14, 202524.0224.0224.0224.0224.02-0.25%
Nov 13, 202524.0824.0824.0824.0824.08-0.99%
Nov 12, 202524.3224.3224.3224.3224.320.50%
Nov 11, 202524.2024.2024.2024.2024.200.46%
Nov 10, 202524.0924.0924.0924.0924.091.26%
Nov 7, 202523.7923.7923.7923.7923.790.13%
Nov 6, 202523.7623.7623.7623.7623.76-0.38%
Nov 5, 202523.8523.8523.8523.8523.850.55%
Nov 4, 202523.7223.7223.7223.7223.72-1.37%
Nov 3, 202524.0524.0524.0524.0524.050.33%
Oct 31, 202523.9723.9723.9723.9723.97-0.13%
Oct 30, 202524.0024.0024.0024.0024.00-0.41%
Oct 29, 202524.1024.1024.1024.1024.10-0.54%
Oct 28, 202524.2324.2324.2324.2324.23-0.04%
Oct 27, 202524.2424.2424.2424.2424.240.79%
Oct 24, 202524.0524.0524.0524.0524.050.33%
Oct 23, 202523.9723.9723.9723.9723.970.67%
Oct 22, 202523.8123.8123.8123.8123.81-0.13%
Oct 21, 202523.8423.8423.8423.8423.84-0.75%
Oct 20, 202524.0224.0224.0224.0224.020.92%
Oct 17, 202523.8023.8023.8023.8023.80-0.04%
Oct 16, 202523.8123.8123.8123.8123.810.38%
Oct 15, 202523.7223.7223.7223.7223.720.89%
Oct 14, 202523.5123.5123.5123.5123.51-0.08%
Oct 13, 202523.5323.5323.5323.5323.531.51%
Oct 10, 202523.1823.1823.1823.1823.18-2.40%
Oct 9, 202523.7523.7523.7523.7523.75-0.79%
Oct 8, 202523.9423.9423.9423.9423.940.46%
Oct 7, 202523.8323.8323.8323.8323.83-0.87%
Oct 6, 202524.0424.0424.0424.0424.040.38%
Oct 3, 202523.9523.9523.9523.9523.950.63%
Oct 2, 202523.8023.8023.8023.8023.800.21%
Oct 1, 202523.7523.7523.7523.7523.750.59%
Sep 30, 202523.6123.6123.6123.6123.610.64%
Sep 29, 202523.4623.4623.4623.4623.460.56%
Sep 26, 202523.3323.3323.3323.3323.330.26%
Sep 25, 202523.2723.2723.2723.2723.27-0.60%
Sep 24, 202523.4123.4123.4123.4123.41-0.51%
Sep 23, 202523.5323.5323.5323.5323.53-0.17%
Sep 22, 202523.5723.5723.5723.5723.570.38%
Sep 19, 202523.4823.4823.4823.4823.48-0.80%
Sep 18, 202523.5623.5623.5623.6723.560.25%
Sep 17, 202523.5023.5023.5023.6123.50-0.25%
Sep 16, 202523.5623.5623.5623.6723.560.25%
Sep 15, 202523.5023.5023.5023.6123.500.64%
Sep 12, 202523.3523.3523.3523.4623.35-0.21%
Sep 11, 202523.4023.4023.4023.5123.400.99%
Sep 10, 202523.1723.1723.1723.2823.170.26%
Sep 9, 202523.1123.1123.1123.2223.11-
Sep 8, 202523.1123.1123.1123.2223.110.87%
Sep 5, 202522.9122.9122.9123.0222.910.61%
Sep 4, 202522.7822.7822.7822.8822.770.39%
Sep 3, 202522.6922.6922.6922.7922.690.22%
Sep 2, 202522.6422.6422.6422.7422.64-0.66%
Aug 29, 202522.7922.7922.7922.8922.78-0.52%
Aug 28, 202522.9022.9022.9023.0122.900.39%
Aug 27, 202522.8222.8222.8222.9222.81-0.30%
Aug 26, 202522.8822.8822.8822.9922.880.04%
Aug 25, 202522.8722.8722.8722.9822.87-0.91%
Aug 22, 202523.0823.0823.0823.1923.081.49%
Aug 21, 202522.7522.7522.7522.8522.74-0.31%
Aug 20, 202522.8222.8222.8222.9222.810.13%
Aug 19, 202522.7922.7922.7922.8922.78-0.30%
Aug 18, 202522.8522.8522.8522.9622.850.09%
Aug 15, 202522.8422.8422.8422.9422.830.39%
Aug 14, 202522.7522.7522.7522.8522.74-0.35%
Aug 13, 202522.8322.8322.8322.9322.820.66%
Aug 12, 202522.6822.6822.6822.7822.681.06%
Aug 11, 202522.4422.4422.4422.5422.44-0.31%
Aug 8, 202522.5122.5122.5122.6122.510.22%
Aug 7, 202522.4622.4622.4622.5622.460.85%
Aug 6, 202522.2722.2722.2722.3722.270.63%
Aug 5, 202522.1322.1322.1322.2322.130.18%
Aug 4, 202522.0922.0922.0922.1922.091.32%
Aug 1, 202521.8021.8021.8021.9021.80-0.32%
Jul 31, 202521.8721.8721.8721.9721.87-0.86%
Jul 30, 202522.0622.0622.0622.1622.06-0.89%
Jul 29, 202522.2622.2622.2622.3622.260.04%
Jul 28, 202522.2522.2522.2522.3522.25-1.24%
Jul 25, 202522.5322.5322.5322.6322.53-0.18%
Jul 24, 202522.5722.5722.5722.6722.57-0.53%
Jul 23, 202522.6922.6922.6922.7922.691.79%
Jul 22, 202522.2922.2922.2922.3922.290.40%
Jul 21, 202522.2022.2022.2022.3022.200.50%
Jul 18, 202522.0922.0922.0922.1922.09-0.18%
Jul 17, 202522.1322.1322.1322.2322.130.50%