Vanguard Total International Stock Index Fund Admiral Shares (VTIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.98
-0.22 (-0.50%)
Apr 28, 2026, 4:00 PM EST
VTIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | - | -0.50% |
| Apr 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.16% |
| Apr 24, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.73% |
| Apr 23, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.83% |
| Apr 22, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.50% |
| Apr 21, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.41% |
| Apr 20, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.38% |
| Apr 17, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.17% |
| Apr 16, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.05% |
| Apr 15, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.09% |
| Apr 14, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.80% |
| Apr 13, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.73% |
| Apr 10, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.11% |
| Apr 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.09% |
| Apr 8, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 4.33% |
| Apr 7, 2026 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.10% |
| Apr 6, 2026 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 0.43% |
| Apr 2, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -0.64% |
| Apr 1, 2026 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 1.65% |
| Mar 31, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 2.79% |
| Mar 30, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.17% |
| Mar 27, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.77% |
| Mar 26, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -2.44% |
| Mar 25, 2026 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 1.57% |
| Mar 24, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.39% |
| Mar 23, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 1.86% |
| Mar 20, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -2.87% |
| Mar 19, 2026 | 41.43 | 41.43 | 41.43 | 41.43 | 41.39 | -0.34% |
| Mar 18, 2026 | 41.57 | 41.57 | 41.57 | 41.57 | 41.53 | -1.54% |
| Mar 17, 2026 | 42.22 | 42.22 | 42.22 | 42.22 | 42.18 | 0.40% |
| Mar 16, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.01 | 1.87% |
| Mar 13, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | 41.24 | -0.91% |
| Mar 12, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.62 | -2.09% |
| Mar 11, 2026 | 42.55 | 42.55 | 42.55 | 42.55 | 42.51 | -0.12% |
| Mar 10, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.56 | 0.61% |
| Mar 9, 2026 | 42.34 | 42.34 | 42.34 | 42.34 | 42.30 | 0.59% |
| Mar 6, 2026 | 42.09 | 42.09 | 42.09 | 42.09 | 42.05 | -0.94% |
| Mar 5, 2026 | 42.49 | 42.49 | 42.49 | 42.49 | 42.45 | -1.32% |
| Mar 4, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.02 | 0.37% |
| Mar 3, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.86 | -3.53% |
| Mar 2, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.43 | -1.46% |
| Feb 27, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.09 | - |
| Feb 26, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.09 | -0.20% |
| Feb 25, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.18 | 0.87% |
| Feb 24, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.79 | 0.70% |
| Feb 23, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.48 | -0.56% |
| Feb 20, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.73 | 1.04% |
| Feb 19, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.27 | -0.11% |
| Feb 18, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.32 | 0.36% |
| Feb 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.16 | -0.09% |
| Feb 13, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.20 | 0.27% |
| Feb 12, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.08 | -0.99% |
| Feb 11, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.52 | 0.72% |
| Feb 10, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.20 | 0.18% |
| Feb 9, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.12 | 1.47% |
| Feb 6, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.48 | 2.11% |
| Feb 5, 2026 | 42.62 | 42.62 | 42.62 | 42.62 | 42.58 | -1.18% |
| Feb 4, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | 43.09 | -0.12% |
| Feb 3, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | 43.14 | 0.49% |
| Feb 2, 2026 | 42.97 | 42.97 | 42.97 | 42.97 | 42.93 | 0.26% |
| Jan 30, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.82 | -1.47% |
| Jan 29, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.46 | 0.16% |
| Jan 28, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | 43.39 | -0.21% |
| Jan 27, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.48 | 1.52% |
| Jan 26, 2026 | 42.87 | 42.87 | 42.87 | 42.87 | 42.83 | 0.40% |
| Jan 23, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.66 | 0.57% |
| Jan 22, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.42 | 0.83% |
| Jan 21, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.07 | 0.91% |
| Jan 20, 2026 | 41.73 | 41.73 | 41.73 | 41.73 | 41.69 | -1.21% |
| Jan 16, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.20 | 0.02% |
| Jan 15, 2026 | 42.23 | 42.23 | 42.23 | 42.23 | 42.19 | 0.33% |
| Jan 14, 2026 | 42.09 | 42.09 | 42.09 | 42.09 | 42.05 | 0.26% |
| Jan 13, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.94 | -0.40% |
| Jan 12, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.11 | 0.81% |
| Jan 9, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | 41.77 | 0.75% |
| Jan 8, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.46 | 0.02% |
| Jan 7, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.45 | -0.46% |
| Jan 6, 2026 | 41.68 | 41.68 | 41.68 | 41.68 | 41.64 | 0.46% |
| Jan 5, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.45 | 1.05% |
| Jan 2, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 41.02 | 1.31% |
| Dec 31, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.49 | -0.25% |
| Dec 30, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.59 | 0.12% |
| Dec 29, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.54 | -0.25% |
| Dec 26, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.64 | 0.25% |
| Dec 24, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.54 | 0.02% |
| Dec 23, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.53 | 0.69% |
| Dec 22, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.25 | 0.60% |
| Dec 19, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.01 | -1.18% |
| Dec 18, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 39.77 | 0.80% |
| Dec 17, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 39.45 | -0.59% |
| Dec 16, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 39.69 | -0.66% |
| Dec 15, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 39.95 | 0.30% |
| Dec 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.84 | -0.59% |
| Dec 11, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.07 | 0.20% |
| Dec 10, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 39.99 | 1.14% |
| Dec 9, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 39.54 | -0.22% |
| Dec 8, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 39.63 | -0.17% |
| Dec 5, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 39.70 | 0.17% |
| Dec 4, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 39.63 | 0.22% |
| Dec 3, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 39.54 | 0.30% |