Vanguard Total Intl Stock Idx InstlPls (VTPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
161.85
+0.27 (0.17%)
At close: Dec 5, 2025
VTPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | 0.17% |
| Dec 4, 2025 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | 0.22% |
| Dec 3, 2025 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | 0.30% |
| Dec 2, 2025 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | 0.31% |
| Dec 1, 2025 | 160.23 | 160.23 | 160.23 | 160.23 | 160.23 | -0.37% |
| Nov 28, 2025 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | 0.37% |
| Nov 26, 2025 | 160.23 | 160.23 | 160.23 | 160.23 | 160.23 | 1.07% |
| Nov 25, 2025 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | 0.86% |
| Nov 24, 2025 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | 0.48% |
| Nov 21, 2025 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | 1.02% |
| Nov 20, 2025 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | -1.34% |
| Nov 19, 2025 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | -0.28% |
| Nov 18, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -0.99% |
| Nov 17, 2025 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | -1.09% |
| Nov 14, 2025 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | -0.24% |
| Nov 13, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -1.00% |
| Nov 12, 2025 | 162.72 | 162.72 | 162.72 | 162.72 | 162.72 | 0.50% |
| Nov 11, 2025 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | 0.43% |
| Nov 10, 2025 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | 1.27% |
| Nov 7, 2025 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | 0.11% |
| Nov 6, 2025 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | -0.37% |
| Nov 5, 2025 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | 0.58% |
| Nov 4, 2025 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | -1.39% |
| Nov 3, 2025 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | 0.35% |
| Oct 31, 2025 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | -0.16% |
| Oct 30, 2025 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | -0.42% |
| Oct 29, 2025 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | -0.52% |
| Oct 28, 2025 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | -0.04% |
| Oct 27, 2025 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | 0.76% |
| Oct 24, 2025 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | 0.34% |
| Oct 23, 2025 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 0.67% |
| Oct 22, 2025 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | -0.11% |
| Oct 21, 2025 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | -0.77% |
| Oct 20, 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 0.95% |
| Oct 17, 2025 | 159.24 | 159.24 | 159.24 | 159.24 | 159.24 | -0.05% |
| Oct 16, 2025 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | 0.40% |
| Oct 15, 2025 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | 0.88% |
| Oct 14, 2025 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | -0.08% |
| Oct 13, 2025 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | 1.48% |
| Oct 10, 2025 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | -2.38% |
| Oct 9, 2025 | 158.91 | 158.91 | 158.91 | 158.91 | 158.91 | -0.79% |
| Oct 8, 2025 | 160.17 | 160.17 | 160.17 | 160.17 | 160.17 | 0.46% |
| Oct 7, 2025 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | -0.86% |
| Oct 6, 2025 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | 0.36% |
| Oct 3, 2025 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | 0.62% |
| Oct 2, 2025 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | 0.24% |
| Oct 1, 2025 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | 0.58% |
| Sep 30, 2025 | 157.97 | 157.97 | 157.97 | 157.97 | 157.97 | 0.66% |
| Sep 29, 2025 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | 0.54% |
| Sep 26, 2025 | 156.09 | 156.09 | 156.09 | 156.09 | 156.09 | 0.25% |
| Sep 25, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | -0.59% |
| Sep 24, 2025 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | -0.50% |
| Sep 23, 2025 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | -0.20% |
| Sep 22, 2025 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | 0.39% |
| Sep 19, 2025 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | -0.80% |
| Sep 18, 2025 | 157.61 | 157.61 | 157.61 | 158.38 | 157.61 | 0.25% |
| Sep 17, 2025 | 157.22 | 157.22 | 157.22 | 157.99 | 157.22 | -0.26% |
| Sep 16, 2025 | 157.63 | 157.63 | 157.63 | 158.40 | 157.63 | 0.25% |
| Sep 15, 2025 | 157.24 | 157.24 | 157.24 | 158.01 | 157.24 | 0.63% |
| Sep 12, 2025 | 156.25 | 156.25 | 156.25 | 157.02 | 156.25 | -0.20% |
| Sep 11, 2025 | 156.56 | 156.56 | 156.56 | 157.33 | 156.56 | 0.98% |
| Sep 10, 2025 | 155.05 | 155.05 | 155.05 | 155.81 | 155.05 | 0.28% |
| Sep 9, 2025 | 154.62 | 154.62 | 154.62 | 155.38 | 154.62 | -0.01% |
| Sep 8, 2025 | 154.63 | 154.63 | 154.63 | 155.39 | 154.63 | 0.87% |
| Sep 5, 2025 | 153.30 | 153.30 | 153.30 | 154.05 | 153.30 | 0.59% |
| Sep 4, 2025 | 152.39 | 152.39 | 152.39 | 153.14 | 152.39 | 0.41% |
| Sep 3, 2025 | 151.78 | 151.78 | 151.78 | 152.52 | 151.77 | 0.23% |
| Sep 2, 2025 | 151.43 | 151.43 | 151.43 | 152.17 | 151.43 | -0.65% |
| Aug 29, 2025 | 152.42 | 152.42 | 152.42 | 153.17 | 152.42 | -0.52% |
| Aug 28, 2025 | 153.22 | 153.22 | 153.22 | 153.97 | 153.22 | 0.38% |
| Aug 27, 2025 | 152.64 | 152.64 | 152.64 | 153.39 | 152.64 | -0.31% |
| Aug 26, 2025 | 153.12 | 153.12 | 153.12 | 153.87 | 153.12 | 0.04% |
| Aug 25, 2025 | 153.06 | 153.06 | 153.06 | 153.81 | 153.06 | -0.90% |
| Aug 22, 2025 | 154.44 | 154.44 | 154.44 | 155.20 | 154.44 | 1.48% |
| Aug 21, 2025 | 152.18 | 152.18 | 152.18 | 152.93 | 152.18 | -0.27% |
| Aug 20, 2025 | 152.59 | 152.59 | 152.59 | 153.34 | 152.59 | 0.12% |
| Aug 19, 2025 | 152.41 | 152.41 | 152.41 | 153.16 | 152.41 | -0.30% |
| Aug 18, 2025 | 152.87 | 152.87 | 152.87 | 153.62 | 152.87 | 0.07% |
| Aug 15, 2025 | 152.76 | 152.76 | 152.76 | 153.51 | 152.76 | 0.38% |
| Aug 14, 2025 | 152.18 | 152.18 | 152.18 | 152.93 | 152.18 | -0.32% |
| Aug 13, 2025 | 152.67 | 152.67 | 152.67 | 153.42 | 152.67 | 0.66% |
| Aug 12, 2025 | 151.68 | 151.68 | 151.68 | 152.42 | 151.68 | 1.05% |
| Aug 11, 2025 | 150.09 | 150.09 | 150.09 | 150.83 | 150.09 | -0.31% |
| Aug 8, 2025 | 150.56 | 150.56 | 150.56 | 151.30 | 150.56 | 0.22% |
| Aug 7, 2025 | 150.23 | 150.23 | 150.23 | 150.97 | 150.23 | 0.83% |
| Aug 6, 2025 | 148.99 | 148.99 | 148.99 | 149.72 | 148.99 | 0.65% |
| Aug 5, 2025 | 148.03 | 148.03 | 148.03 | 148.76 | 148.03 | 0.19% |
| Aug 4, 2025 | 147.76 | 147.76 | 147.76 | 148.48 | 147.75 | 1.34% |
| Aug 1, 2025 | 145.80 | 145.80 | 145.80 | 146.52 | 145.80 | -0.34% |
| Jul 31, 2025 | 146.30 | 146.30 | 146.30 | 147.02 | 146.30 | -0.87% |
| Jul 30, 2025 | 147.59 | 147.59 | 147.59 | 148.31 | 147.59 | -0.87% |
| Jul 29, 2025 | 148.88 | 148.88 | 148.88 | 149.61 | 148.88 | 0.06% |
| Jul 28, 2025 | 148.79 | 148.79 | 148.79 | 149.52 | 148.79 | -1.25% |
| Jul 25, 2025 | 150.67 | 150.67 | 150.67 | 151.41 | 150.67 | -0.18% |
| Jul 24, 2025 | 150.94 | 150.94 | 150.94 | 151.68 | 150.94 | -0.54% |
| Jul 23, 2025 | 151.77 | 151.77 | 151.77 | 152.51 | 151.76 | 1.80% |
| Jul 22, 2025 | 149.09 | 149.09 | 149.09 | 149.82 | 149.09 | 0.40% |
| Jul 21, 2025 | 148.50 | 148.50 | 148.50 | 149.23 | 148.50 | 0.50% |
| Jul 18, 2025 | 147.77 | 147.77 | 147.77 | 148.49 | 147.76 | -0.18% |
| Jul 17, 2025 | 148.03 | 148.03 | 148.03 | 148.76 | 148.03 | 0.51% |