Vanguard Total Intl Stock Idx Instl Sel (VTISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
170.48
+0.28 (0.16%)
At close: Dec 5, 2025
VTISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | 0.16% |
| Dec 4, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 0.23% |
| Dec 3, 2025 | 169.81 | 169.81 | 169.81 | 169.81 | 169.81 | 0.30% |
| Dec 2, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.31% |
| Dec 1, 2025 | 168.77 | 168.77 | 168.77 | 168.77 | 168.77 | -0.37% |
| Nov 28, 2025 | 169.39 | 169.39 | 169.39 | 169.39 | 169.39 | 0.37% |
| Nov 26, 2025 | 168.77 | 168.77 | 168.77 | 168.77 | 168.77 | 1.07% |
| Nov 25, 2025 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | 0.86% |
| Nov 24, 2025 | 165.57 | 165.57 | 165.57 | 165.57 | 165.57 | 0.48% |
| Nov 21, 2025 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | 1.02% |
| Nov 20, 2025 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | -1.35% |
| Nov 19, 2025 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | -0.27% |
| Nov 18, 2025 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | -0.99% |
| Nov 17, 2025 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | -1.09% |
| Nov 14, 2025 | 169.29 | 169.29 | 169.29 | 169.29 | 169.29 | -0.24% |
| Nov 13, 2025 | 169.69 | 169.69 | 169.69 | 169.69 | 169.69 | -0.99% |
| Nov 12, 2025 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | 0.50% |
| Nov 11, 2025 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | 0.44% |
| Nov 10, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 1.27% |
| Nov 7, 2025 | 167.67 | 167.67 | 167.67 | 167.67 | 167.67 | 0.10% |
| Nov 6, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.37% |
| Nov 5, 2025 | 168.13 | 168.13 | 168.13 | 168.13 | 168.13 | 0.59% |
| Nov 4, 2025 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | -1.39% |
| Nov 3, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.34% |
| Oct 31, 2025 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | -0.15% |
| Oct 30, 2025 | 169.18 | 169.18 | 169.18 | 169.18 | 169.18 | -0.41% |
| Oct 29, 2025 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | -0.52% |
| Oct 28, 2025 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | -0.04% |
| Oct 27, 2025 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | 0.77% |
| Oct 24, 2025 | 169.54 | 169.54 | 169.54 | 169.54 | 169.54 | 0.34% |
| Oct 23, 2025 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | 0.67% |
| Oct 22, 2025 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | -0.11% |
| Oct 21, 2025 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | -0.77% |
| Oct 20, 2025 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | 0.95% |
| Oct 17, 2025 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | -0.05% |
| Oct 16, 2025 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | 0.41% |
| Oct 15, 2025 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | 0.89% |
| Oct 14, 2025 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | -0.08% |
| Oct 13, 2025 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | 1.48% |
| Oct 10, 2025 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | -2.38% |
| Oct 9, 2025 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | -0.79% |
| Oct 8, 2025 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | 0.46% |
| Oct 7, 2025 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | -0.86% |
| Oct 6, 2025 | 169.39 | 169.39 | 169.39 | 169.39 | 169.39 | 0.36% |
| Oct 3, 2025 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | 0.62% |
| Oct 2, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0.24% |
| Oct 1, 2025 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | 0.58% |
| Sep 30, 2025 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | 0.65% |
| Sep 29, 2025 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | 0.55% |
| Sep 26, 2025 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | 0.25% |
| Sep 25, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.59% |
| Sep 24, 2025 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | -0.50% |
| Sep 23, 2025 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | -0.20% |
| Sep 22, 2025 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | 0.39% |
| Sep 19, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -0.79% |
| Sep 18, 2025 | 166.00 | 166.00 | 166.00 | 166.82 | 166.00 | 0.25% |
| Sep 17, 2025 | 165.60 | 165.60 | 165.60 | 166.41 | 165.60 | -0.26% |
| Sep 16, 2025 | 166.03 | 166.03 | 166.03 | 166.85 | 166.03 | 0.25% |
| Sep 15, 2025 | 165.63 | 165.63 | 165.63 | 166.44 | 165.63 | 0.63% |
| Sep 12, 2025 | 164.59 | 164.59 | 164.59 | 165.40 | 164.59 | -0.19% |
| Sep 11, 2025 | 164.91 | 164.91 | 164.91 | 165.72 | 164.91 | 0.97% |
| Sep 10, 2025 | 163.32 | 163.32 | 163.32 | 164.12 | 163.32 | 0.27% |
| Sep 9, 2025 | 162.87 | 162.87 | 162.87 | 163.67 | 162.87 | - |
| Sep 8, 2025 | 162.87 | 162.87 | 162.87 | 163.67 | 162.87 | 0.86% |
| Sep 5, 2025 | 161.48 | 161.48 | 161.48 | 162.27 | 161.48 | 0.60% |
| Sep 4, 2025 | 160.52 | 160.52 | 160.52 | 161.31 | 160.52 | 0.41% |
| Sep 3, 2025 | 159.86 | 159.86 | 159.86 | 160.65 | 159.86 | 0.23% |
| Sep 2, 2025 | 159.50 | 159.50 | 159.50 | 160.28 | 159.50 | -0.66% |
| Aug 29, 2025 | 160.55 | 160.55 | 160.55 | 161.34 | 160.55 | -0.52% |
| Aug 28, 2025 | 161.39 | 161.39 | 161.39 | 162.18 | 161.39 | 0.38% |
| Aug 27, 2025 | 160.78 | 160.78 | 160.78 | 161.57 | 160.78 | -0.31% |
| Aug 26, 2025 | 161.29 | 161.29 | 161.29 | 162.08 | 161.29 | 0.04% |
| Aug 25, 2025 | 161.22 | 161.22 | 161.22 | 162.01 | 161.22 | -0.89% |
| Aug 22, 2025 | 162.67 | 162.67 | 162.67 | 163.47 | 162.67 | 1.48% |
| Aug 21, 2025 | 160.29 | 160.29 | 160.29 | 161.08 | 160.29 | -0.27% |
| Aug 20, 2025 | 160.73 | 160.73 | 160.73 | 161.52 | 160.73 | 0.12% |
| Aug 19, 2025 | 160.54 | 160.54 | 160.54 | 161.33 | 160.54 | -0.30% |
| Aug 18, 2025 | 161.02 | 161.02 | 161.02 | 161.81 | 161.02 | 0.07% |
| Aug 15, 2025 | 160.90 | 160.90 | 160.90 | 161.69 | 160.90 | 0.37% |
| Aug 14, 2025 | 160.30 | 160.30 | 160.30 | 161.09 | 160.30 | -0.32% |
| Aug 13, 2025 | 160.81 | 160.81 | 160.81 | 161.60 | 160.81 | 0.65% |
| Aug 12, 2025 | 159.76 | 159.76 | 159.76 | 160.55 | 159.76 | 1.06% |
| Aug 11, 2025 | 158.09 | 158.09 | 158.09 | 158.87 | 158.09 | -0.31% |
| Aug 8, 2025 | 158.58 | 158.58 | 158.58 | 159.36 | 158.58 | 0.21% |
| Aug 7, 2025 | 158.24 | 158.24 | 158.24 | 159.02 | 158.24 | 0.84% |
| Aug 6, 2025 | 156.93 | 156.93 | 156.93 | 157.70 | 156.93 | 0.64% |
| Aug 5, 2025 | 155.92 | 155.92 | 155.92 | 156.69 | 155.92 | 0.19% |
| Aug 4, 2025 | 155.63 | 155.63 | 155.63 | 156.40 | 155.63 | 1.34% |
| Aug 1, 2025 | 153.57 | 153.57 | 153.57 | 154.33 | 153.57 | -0.34% |
| Jul 31, 2025 | 154.10 | 154.10 | 154.10 | 154.86 | 154.10 | -0.87% |
| Jul 30, 2025 | 155.46 | 155.46 | 155.46 | 156.22 | 155.46 | -0.86% |
| Jul 29, 2025 | 156.81 | 156.81 | 156.81 | 157.58 | 156.81 | 0.05% |
| Jul 28, 2025 | 156.73 | 156.73 | 156.73 | 157.50 | 156.73 | -1.24% |
| Jul 25, 2025 | 158.70 | 158.70 | 158.70 | 159.48 | 158.70 | -0.18% |
| Jul 24, 2025 | 158.98 | 158.98 | 158.98 | 159.76 | 158.98 | -0.55% |
| Jul 23, 2025 | 159.85 | 159.85 | 159.85 | 160.64 | 159.85 | 1.79% |
| Jul 22, 2025 | 157.04 | 157.04 | 157.04 | 157.81 | 157.04 | 0.39% |
| Jul 21, 2025 | 156.42 | 156.42 | 156.42 | 157.19 | 156.42 | 0.51% |
| Jul 18, 2025 | 155.63 | 155.63 | 155.63 | 156.40 | 155.63 | -0.19% |
| Jul 17, 2025 | 155.92 | 155.92 | 155.92 | 156.69 | 155.92 | 0.51% |