Skip to main content
Vanguard Total International Stock Index Fund Investor Shares (VGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.42
-0.04 (-0.15%)
At close: Apr 27, 2026

VGTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202626.4226.4226.4226.4226.42-0.15%
Apr 24, 202626.4626.4626.4626.4626.460.72%
Apr 23, 202626.2726.2726.2726.2726.27-0.87%
Apr 22, 202626.5026.5026.5026.5026.500.53%
Apr 21, 202626.3626.3626.3626.3626.36-1.42%
Apr 20, 202626.7426.7426.7426.7426.74-0.37%
Apr 17, 202626.8426.8426.8426.8426.841.17%
Apr 16, 202626.5326.5326.5326.5326.530.04%
Apr 15, 202626.5226.5226.5226.5226.520.11%
Apr 14, 202626.4926.4926.4926.4926.490.76%
Apr 13, 202626.2926.2926.2926.2926.290.73%
Apr 10, 202626.1026.1026.1026.1026.100.15%
Apr 9, 202626.0626.0626.0626.0626.06-0.11%
Apr 8, 202626.0926.0926.0926.0926.094.32%
Apr 7, 202625.0125.0125.0125.0125.010.12%
Apr 6, 202624.9824.9824.9824.9824.980.44%
Apr 2, 202624.8724.8724.8724.8724.87-0.68%
Apr 1, 202625.0425.0425.0425.0425.041.66%
Mar 31, 202624.6324.6324.6324.6324.632.80%
Mar 30, 202623.9623.9623.9623.9623.96-0.21%
Mar 27, 202624.0124.0124.0124.0124.01-0.74%
Mar 26, 202624.1924.1924.1924.1924.19-2.42%
Mar 25, 202624.7924.7924.7924.7924.791.56%
Mar 24, 202624.4124.4124.4124.4124.41-0.41%
Mar 23, 202624.5124.5124.5124.5124.511.87%
Mar 20, 202624.0624.0624.0624.0624.06-2.83%
Mar 19, 202624.7624.7624.7624.7624.74-0.36%
Mar 18, 202624.8524.8524.8524.8524.83-1.55%
Mar 17, 202625.2425.2425.2425.2425.220.44%
Mar 16, 202625.1325.1325.1325.1325.111.82%
Mar 13, 202624.6824.6824.6824.6824.66-0.88%
Mar 12, 202624.9024.9024.9024.9024.88-2.08%
Mar 11, 202625.4325.4325.4325.4325.41-0.12%
Mar 10, 202625.4625.4625.4625.4625.440.59%
Mar 9, 202625.3125.3125.3125.3125.290.60%
Mar 6, 202625.1625.1625.1625.1625.14-0.94%
Mar 5, 202625.4025.4025.4025.4025.38-1.32%
Mar 4, 202625.7425.7425.7425.7425.720.39%
Mar 3, 202625.6425.6425.6425.6425.62-3.54%
Mar 2, 202626.5826.5826.5826.5826.56-1.48%
Feb 27, 202626.9826.9826.9826.9826.96-
Feb 26, 202626.9826.9826.9826.9826.96-0.18%
Feb 25, 202627.0327.0327.0327.0327.010.86%
Feb 24, 202626.8026.8026.8026.8026.780.71%
Feb 23, 202626.6126.6126.6126.6126.59-0.56%
Feb 20, 202626.7626.7626.7626.7626.741.02%
Feb 19, 202626.4926.4926.4926.4926.47-0.11%
Feb 18, 202626.5226.5226.5226.5226.500.38%
Feb 17, 202626.4226.4226.4226.4226.40-0.11%
Feb 13, 202626.4526.4526.4526.4526.430.30%
Feb 12, 202626.3726.3726.3726.3726.35-1.01%
Feb 11, 202626.6426.6426.6426.6426.620.76%
Feb 10, 202626.4426.4426.4426.4426.420.15%
Feb 9, 202626.4026.4026.4026.4026.381.46%
Feb 6, 202626.0226.0226.0226.0226.002.12%
Feb 5, 202625.4825.4825.4825.4825.46-1.16%
Feb 4, 202625.7825.7825.7825.7825.76-0.12%
Feb 3, 202625.8125.8125.8125.8125.790.47%
Feb 2, 202625.6925.6925.6925.6925.670.27%
Jan 30, 202625.6225.6225.6225.6225.60-1.46%
Jan 29, 202626.0026.0026.0026.0025.980.15%
Jan 28, 202625.9625.9625.9625.9625.94-0.23%
Jan 27, 202626.0226.0226.0226.0226.001.52%
Jan 26, 202625.6325.6325.6325.6325.610.43%
Jan 23, 202625.5225.5225.5225.5225.500.55%
Jan 22, 202625.3825.3825.3825.3825.360.83%
Jan 21, 202625.1725.1725.1725.1725.150.88%
Jan 20, 202624.9524.9524.9524.9524.93-1.19%
Jan 16, 202625.2525.2525.2525.2525.23-
Jan 15, 202625.2525.2525.2525.2525.230.36%
Jan 14, 202625.1625.1625.1625.1625.140.24%
Jan 13, 202625.1025.1025.1025.1025.08-0.40%
Jan 12, 202625.2025.2025.2025.2025.180.84%
Jan 9, 202624.9924.9924.9924.9924.970.73%
Jan 8, 202624.8124.8124.8124.8124.790.04%
Jan 7, 202624.8024.8024.8024.8024.78-0.48%
Jan 6, 202624.9224.9224.9224.9224.900.48%
Jan 5, 202624.8024.8024.8024.8024.781.02%
Jan 2, 202624.5524.5524.5524.5524.531.32%
Dec 31, 202524.2324.2324.2324.2324.21-0.25%
Dec 30, 202524.2924.2924.2924.2924.270.12%
Dec 29, 202524.2624.2624.2624.2624.24-0.25%
Dec 26, 202524.3224.3224.3224.3224.300.25%
Dec 24, 202524.2624.2624.2624.2624.240.04%
Dec 23, 202524.2524.2524.2524.2524.230.66%
Dec 22, 202524.0924.0924.0924.0924.070.63%
Dec 19, 202523.9423.9423.9423.9423.92-1.20%
Dec 18, 202524.2324.2324.2324.2323.780.79%
Dec 17, 202524.0424.0424.0424.0423.60-0.58%
Dec 16, 202524.1824.1824.1824.1823.74-0.66%
Dec 15, 202524.3424.3424.3424.3423.890.29%
Dec 12, 202524.2724.2724.2724.2723.82-0.57%
Dec 11, 202524.4124.4124.4124.4123.960.21%
Dec 10, 202524.3624.3624.3624.3623.911.12%
Dec 9, 202524.0924.0924.0924.0923.65-0.21%
Dec 8, 202524.1424.1424.1424.1423.70-0.21%
Dec 5, 202524.1924.1924.1924.1923.750.21%
Dec 4, 202524.1424.1424.1424.1423.700.21%
Dec 3, 202524.0924.0924.0924.0923.650.29%
Dec 2, 202524.0224.0224.0224.0223.580.33%