Vanguard Total International Stock Index Fund Admiral Shares (VTIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.06
+0.16 (0.37%)
Mar 5, 2026, 8:10 AM EST
VTIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | - | - |
| Mar 4, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.37% |
| Mar 3, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -3.53% |
| Mar 2, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -1.46% |
| Feb 27, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| Feb 26, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.20% |
| Feb 25, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.87% |
| Feb 24, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.70% |
| Feb 23, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.56% |
| Feb 20, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 1.04% |
| Feb 19, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.11% |
| Feb 18, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.36% |
| Feb 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.09% |
| Feb 13, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.27% |
| Feb 12, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.99% |
| Feb 11, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.72% |
| Feb 10, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.18% |
| Feb 9, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 1.47% |
| Feb 6, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 2.11% |
| Feb 5, 2026 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -1.18% |
| Feb 4, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -0.12% |
| Feb 3, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 0.49% |
| Feb 2, 2026 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 0.26% |
| Jan 30, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -1.47% |
| Jan 29, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.16% |
| Jan 28, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -0.21% |
| Jan 27, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 1.52% |
| Jan 26, 2026 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 0.40% |
| Jan 23, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.57% |
| Jan 22, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.83% |
| Jan 21, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 0.91% |
| Jan 20, 2026 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -1.21% |
| Jan 16, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0.02% |
| Jan 15, 2026 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.33% |
| Jan 14, 2026 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.26% |
| Jan 13, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -0.40% |
| Jan 12, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.81% |
| Jan 9, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 0.75% |
| Jan 8, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.02% |
| Jan 7, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.46% |
| Jan 6, 2026 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.46% |
| Jan 5, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 1.05% |
| Jan 2, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 1.31% |
| Dec 31, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.25% |
| Dec 30, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.12% |
| Dec 29, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.25% |
| Dec 26, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.25% |
| Dec 24, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.02% |
| Dec 23, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.69% |
| Dec 22, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.60% |
| Dec 19, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -1.18% |
| Dec 18, 2025 | 39.80 | 39.80 | 39.80 | 40.53 | 39.80 | 0.80% |
| Dec 17, 2025 | 39.49 | 39.49 | 39.49 | 40.21 | 39.49 | -0.59% |
| Dec 16, 2025 | 39.72 | 39.72 | 39.72 | 40.45 | 39.72 | -0.66% |
| Dec 15, 2025 | 39.99 | 39.99 | 39.99 | 40.72 | 39.99 | 0.30% |
| Dec 12, 2025 | 39.87 | 39.87 | 39.87 | 40.60 | 39.87 | -0.59% |
| Dec 11, 2025 | 40.11 | 40.11 | 40.11 | 40.84 | 40.11 | 0.20% |
| Dec 10, 2025 | 40.03 | 40.03 | 40.03 | 40.76 | 40.03 | 1.14% |
| Dec 9, 2025 | 39.58 | 39.58 | 39.58 | 40.30 | 39.58 | -0.22% |
| Dec 8, 2025 | 39.66 | 39.66 | 39.66 | 40.39 | 39.66 | -0.17% |
| Dec 5, 2025 | 39.73 | 39.73 | 39.73 | 40.46 | 39.73 | 0.17% |
| Dec 4, 2025 | 39.66 | 39.66 | 39.66 | 40.39 | 39.66 | 0.22% |
| Dec 3, 2025 | 39.58 | 39.58 | 39.58 | 40.30 | 39.58 | 0.30% |
| Dec 2, 2025 | 39.46 | 39.46 | 39.46 | 40.18 | 39.46 | 0.30% |
| Dec 1, 2025 | 39.34 | 39.34 | 39.34 | 40.06 | 39.34 | -0.35% |
| Nov 28, 2025 | 39.48 | 39.48 | 39.48 | 40.20 | 39.48 | 0.35% |
| Nov 26, 2025 | 39.34 | 39.34 | 39.34 | 40.06 | 39.34 | 1.09% |
| Nov 25, 2025 | 38.92 | 38.92 | 38.92 | 39.63 | 38.92 | 0.84% |
| Nov 24, 2025 | 38.59 | 38.59 | 38.59 | 39.30 | 38.59 | 0.49% |
| Nov 21, 2025 | 38.41 | 38.41 | 38.41 | 39.11 | 38.41 | 1.03% |
| Nov 20, 2025 | 38.01 | 38.01 | 38.01 | 38.71 | 38.01 | -1.35% |
| Nov 19, 2025 | 38.53 | 38.53 | 38.53 | 39.24 | 38.53 | -0.28% |
| Nov 18, 2025 | 38.64 | 38.64 | 38.64 | 39.35 | 38.64 | -0.98% |
| Nov 17, 2025 | 39.03 | 39.03 | 39.03 | 39.74 | 39.03 | -1.10% |
| Nov 14, 2025 | 39.46 | 39.46 | 39.46 | 40.18 | 39.46 | -0.25% |
| Nov 13, 2025 | 39.56 | 39.56 | 39.56 | 40.28 | 39.56 | -0.98% |
| Nov 12, 2025 | 39.95 | 39.95 | 39.95 | 40.68 | 39.95 | 0.49% |
| Nov 11, 2025 | 39.75 | 39.75 | 39.75 | 40.48 | 39.75 | 0.45% |
| Nov 10, 2025 | 39.58 | 39.58 | 39.58 | 40.30 | 39.58 | 1.26% |
| Nov 7, 2025 | 39.08 | 39.08 | 39.08 | 39.80 | 39.08 | 0.13% |
| Nov 6, 2025 | 39.04 | 39.04 | 39.04 | 39.75 | 39.04 | -0.38% |
| Nov 5, 2025 | 39.18 | 39.18 | 39.18 | 39.90 | 39.18 | 0.58% |
| Nov 4, 2025 | 38.96 | 38.96 | 38.96 | 39.67 | 38.96 | -1.39% |
| Nov 3, 2025 | 39.51 | 39.51 | 39.51 | 40.23 | 39.51 | 0.35% |
| Oct 31, 2025 | 39.37 | 39.37 | 39.37 | 40.09 | 39.37 | -0.15% |
| Oct 30, 2025 | 39.43 | 39.43 | 39.43 | 40.15 | 39.43 | -0.42% |
| Oct 29, 2025 | 39.60 | 39.60 | 39.60 | 40.32 | 39.59 | -0.52% |
| Oct 28, 2025 | 39.80 | 39.80 | 39.80 | 40.53 | 39.80 | -0.05% |
| Oct 27, 2025 | 39.82 | 39.82 | 39.82 | 40.55 | 39.82 | 0.77% |
| Oct 24, 2025 | 39.52 | 39.52 | 39.52 | 40.24 | 39.52 | 0.35% |
| Oct 23, 2025 | 39.38 | 39.38 | 39.38 | 40.10 | 39.38 | 0.65% |
| Oct 22, 2025 | 39.12 | 39.12 | 39.12 | 39.84 | 39.12 | -0.10% |
| Oct 21, 2025 | 39.16 | 39.16 | 39.16 | 39.88 | 39.16 | -0.77% |
| Oct 20, 2025 | 39.47 | 39.47 | 39.47 | 40.19 | 39.47 | 0.95% |
| Oct 17, 2025 | 39.09 | 39.09 | 39.09 | 39.81 | 39.09 | -0.05% |
| Oct 16, 2025 | 39.11 | 39.11 | 39.11 | 39.83 | 39.11 | 0.40% |
| Oct 15, 2025 | 38.96 | 38.96 | 38.96 | 39.67 | 38.96 | 0.89% |
| Oct 14, 2025 | 38.61 | 38.61 | 38.61 | 39.32 | 38.61 | -0.10% |
| Oct 13, 2025 | 38.65 | 38.65 | 38.65 | 39.36 | 38.65 | 1.50% |
| Oct 10, 2025 | 38.08 | 38.08 | 38.08 | 38.78 | 38.08 | -2.39% |