Skip to main content
Vanguard Instl Total International Index Trust (VTISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
186.22
-0.30 (-0.16%)
At close: Apr 27, 2026

VTISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 24, 2026186.52186.52186.52186.52186.520.74%
Apr 23, 2026185.15185.15185.15185.15185.15-0.86%
Apr 22, 2026186.75186.75186.75186.75186.750.51%
Apr 21, 2026185.80185.80185.80185.80185.80-1.40%
Apr 20, 2026188.44188.44188.44188.44188.44-0.38%
Apr 17, 2026189.15189.15189.15189.15189.151.16%
Apr 16, 2026186.99186.99186.99186.99186.990.05%
Apr 15, 2026186.89186.89186.89186.89186.890.10%
Apr 14, 2026186.71186.71186.71186.71186.710.78%
Apr 13, 2026185.27185.27185.27185.27185.270.74%
Apr 10, 2026183.91183.91183.91183.91183.910.12%
Apr 9, 2026183.69183.69183.69183.69183.69-0.09%
Apr 8, 2026183.85183.85183.85183.85183.854.32%
Apr 7, 2026176.24176.24176.24176.24176.240.11%
Apr 6, 2026176.05176.05176.05176.05176.050.43%
Apr 2, 2026175.29175.29175.29175.29175.29-0.65%
Apr 1, 2026176.44176.44176.44176.44176.441.65%
Mar 31, 2026173.57173.57173.57173.57173.572.80%
Mar 30, 2026168.85168.85168.85168.85168.85-0.19%
Mar 27, 2026169.17169.17169.17169.17169.17-0.77%
Mar 26, 2026170.48170.48170.48170.48170.48-2.42%
Mar 25, 2026174.70174.70174.70174.70174.701.55%
Mar 24, 2026172.04172.04172.04172.04172.04-0.38%
Mar 23, 2026172.70172.70172.70172.70172.701.86%
Mar 20, 2026169.55169.55169.55169.55169.55-2.87%
Mar 19, 2026174.56174.56174.56174.56174.37-0.33%
Mar 18, 2026175.14175.14175.14175.14174.95-1.55%
Mar 17, 2026177.90177.90177.90177.90177.710.42%
Mar 16, 2026177.16177.16177.16177.16176.971.85%
Mar 13, 2026173.95173.95173.95173.95173.76-0.91%
Mar 12, 2026175.54175.54175.54175.54175.35-2.09%
Mar 11, 2026179.29179.29179.29179.29179.10-0.12%
Mar 10, 2026179.50179.50179.50179.50179.310.61%
Mar 9, 2026178.42178.42178.42178.42178.230.61%
Mar 6, 2026177.34177.34177.34177.34177.15-0.94%
Mar 5, 2026179.02179.02179.02179.02178.83-1.34%
Mar 4, 2026181.45181.45181.45181.45181.260.39%
Mar 3, 2026180.74180.74180.74180.74180.55-3.55%
Mar 2, 2026187.39187.39187.39187.39187.19-1.46%
Feb 27, 2026190.17190.17190.17190.17189.970.02%
Feb 26, 2026190.14190.14190.14190.14189.94-0.20%
Feb 25, 2026190.53190.53190.53190.53190.330.87%
Feb 24, 2026188.88188.88188.88188.88188.680.68%
Feb 23, 2026187.60187.60187.60187.60187.40-0.55%
Feb 20, 2026188.64188.64188.64188.64188.441.04%
Feb 19, 2026186.69186.69186.69186.69186.49-0.13%
Feb 18, 2026186.93186.93186.93186.93186.730.37%
Feb 17, 2026186.25186.25186.25186.25186.05-0.09%
Feb 13, 2026186.42186.42186.42186.42186.220.29%
Feb 12, 2026185.88185.88185.88185.88185.68-1.00%
Feb 11, 2026187.75187.75187.75187.75187.550.74%
Feb 10, 2026186.38186.38186.38186.38186.180.17%
Feb 9, 2026186.07186.07186.07186.07185.871.47%
Feb 6, 2026183.38183.38183.38183.38183.182.12%
Feb 5, 2026179.58179.58179.58179.58179.39-1.17%
Feb 4, 2026181.71181.71181.71181.71181.52-0.12%
Feb 3, 2026181.92181.92181.92181.92181.730.47%
Feb 2, 2026181.06181.06181.06181.06180.870.27%
Jan 30, 2026180.57180.57180.57180.57180.38-1.47%
Jan 29, 2026183.26183.26183.26183.26183.060.14%
Jan 28, 2026183.00183.00183.00183.00182.80-0.20%
Jan 27, 2026183.36183.36183.36183.36183.161.52%
Jan 26, 2026180.61180.61180.61180.61180.420.40%
Jan 23, 2026179.89179.89179.89179.89179.700.55%
Jan 22, 2026178.90178.90178.90178.90178.710.84%
Jan 21, 2026177.41177.41177.41177.41177.220.89%
Jan 20, 2026175.84175.84175.84175.84175.65-1.19%
Jan 16, 2026177.96177.96177.96177.96177.770.02%
Jan 15, 2026177.92177.92177.92177.92177.730.32%
Jan 14, 2026177.35177.35177.35177.35177.160.27%
Jan 13, 2026176.88176.88176.88176.88176.69-0.41%
Jan 12, 2026177.60177.60177.60177.60177.410.83%
Jan 9, 2026176.14176.14176.14176.14175.950.74%
Jan 8, 2026174.85174.85174.85174.85174.660.03%
Jan 7, 2026174.80174.80174.80174.80174.61-0.46%
Jan 6, 2026175.61175.61175.61175.61175.420.46%
Jan 5, 2026174.80174.80174.80174.80174.611.05%
Jan 2, 2026172.99172.99172.99172.99172.811.30%
Dec 31, 2025170.77170.77170.77170.77170.59-0.24%
Dec 30, 2025171.18171.18171.18171.18171.000.12%
Dec 29, 2025170.98170.98170.98170.98170.80-0.24%
Dec 26, 2025171.39171.39171.39171.39171.210.26%
Dec 24, 2025170.95170.95170.95170.95170.770.02%
Dec 23, 2025170.91170.91170.91170.91170.730.70%
Dec 22, 2025169.73169.73169.73169.73169.550.59%
Dec 19, 2025168.73168.73168.73168.73168.55-1.20%
Dec 18, 2025170.78170.78170.78170.78167.530.79%
Dec 17, 2025169.44169.44169.44169.44166.21-0.60%
Dec 16, 2025170.46170.46170.46170.46167.21-0.66%
Dec 15, 2025171.59171.59171.59171.59168.320.30%
Dec 12, 2025171.07171.07171.07171.07167.81-0.59%
Dec 11, 2025172.08172.08172.08172.08168.800.19%
Dec 10, 2025171.75171.75171.75171.75168.481.14%
Dec 9, 2025169.82169.82169.82169.82166.59-0.22%
Dec 8, 2025170.20170.20170.20170.20166.96-0.16%
Dec 5, 2025170.48170.48170.48170.48167.230.16%
Dec 4, 2025170.20170.20170.20170.20166.960.23%
Dec 3, 2025169.81169.81169.81169.81166.580.30%
Dec 2, 2025169.30169.30169.30169.30166.080.31%
Dec 1, 2025168.77168.77168.77168.77165.56-0.37%