Vanguard Total International Stock Index Fund Institutional Shares (VTSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
168.32
-1.60 (-0.94%)
At close: Mar 6, 2026
VTSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | -0.94% |
| Mar 5, 2026 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | -1.34% |
| Mar 4, 2026 | 172.22 | 172.22 | 172.22 | 172.22 | 172.22 | 0.40% |
| Mar 3, 2026 | 171.54 | 171.54 | 171.54 | 171.54 | 171.54 | -3.55% |
| Mar 2, 2026 | 177.86 | 177.86 | 177.86 | 177.86 | 177.86 | -1.46% |
| Feb 27, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0.02% |
| Feb 26, 2026 | 180.47 | 180.47 | 180.47 | 180.47 | 180.47 | -0.20% |
| Feb 25, 2026 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | 0.88% |
| Feb 24, 2026 | 179.27 | 179.27 | 179.27 | 179.27 | 179.27 | 0.69% |
| Feb 23, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | -0.55% |
| Feb 20, 2026 | 179.04 | 179.04 | 179.04 | 179.04 | 179.04 | 1.04% |
| Feb 19, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -0.12% |
| Feb 18, 2026 | 177.42 | 177.42 | 177.42 | 177.42 | 177.42 | 0.36% |
| Feb 17, 2026 | 176.78 | 176.78 | 176.78 | 176.78 | 176.78 | -0.09% |
| Feb 13, 2026 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 0.29% |
| Feb 12, 2026 | 176.43 | 176.43 | 176.43 | 176.43 | 176.43 | -0.99% |
| Feb 11, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 0.73% |
| Feb 10, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | 0.16% |
| Feb 9, 2026 | 176.61 | 176.61 | 176.61 | 176.61 | 176.61 | 1.47% |
| Feb 6, 2026 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | 2.12% |
| Feb 5, 2026 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | -1.17% |
| Feb 4, 2026 | 172.47 | 172.47 | 172.47 | 172.47 | 172.47 | -0.12% |
| Feb 3, 2026 | 172.67 | 172.67 | 172.67 | 172.67 | 172.67 | 0.48% |
| Feb 2, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | 0.27% |
| Jan 30, 2026 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | -1.47% |
| Jan 29, 2026 | 173.94 | 173.94 | 173.94 | 173.94 | 173.94 | 0.14% |
| Jan 28, 2026 | 173.69 | 173.69 | 173.69 | 173.69 | 173.69 | -0.20% |
| Jan 27, 2026 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | 1.52% |
| Jan 26, 2026 | 171.43 | 171.43 | 171.43 | 171.43 | 171.43 | 0.40% |
| Jan 23, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 0.55% |
| Jan 22, 2026 | 169.81 | 169.81 | 169.81 | 169.81 | 169.81 | 0.84% |
| Jan 21, 2026 | 168.39 | 168.39 | 168.39 | 168.39 | 168.39 | 0.90% |
| Jan 20, 2026 | 166.89 | 166.89 | 166.89 | 166.89 | 166.89 | -1.20% |
| Jan 16, 2026 | 168.91 | 168.91 | 168.91 | 168.91 | 168.91 | 0.02% |
| Jan 15, 2026 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | 0.33% |
| Jan 14, 2026 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | 0.26% |
| Jan 13, 2026 | 167.89 | 167.89 | 167.89 | 167.89 | 167.89 | -0.40% |
| Jan 12, 2026 | 168.57 | 168.57 | 168.57 | 168.57 | 168.57 | 0.83% |
| Jan 9, 2026 | 167.18 | 167.18 | 167.18 | 167.18 | 167.18 | 0.74% |
| Jan 8, 2026 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | 0.03% |
| Jan 7, 2026 | 165.91 | 165.91 | 165.91 | 165.91 | 165.91 | -0.46% |
| Jan 6, 2026 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | 0.46% |
| Jan 5, 2026 | 165.91 | 165.91 | 165.91 | 165.91 | 165.91 | 1.05% |
| Jan 2, 2026 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | 1.30% |
| Dec 31, 2025 | 162.09 | 162.09 | 162.09 | 162.09 | 162.09 | -0.24% |
| Dec 30, 2025 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 0.12% |
| Dec 29, 2025 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | -0.25% |
| Dec 26, 2025 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | 0.26% |
| Dec 24, 2025 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | 0.02% |
| Dec 23, 2025 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | 0.70% |
| Dec 22, 2025 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | 0.59% |
| Dec 19, 2025 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | -1.20% |
| Dec 18, 2025 | 159.17 | 159.17 | 159.17 | 162.10 | 159.17 | 0.80% |
| Dec 17, 2025 | 157.92 | 157.92 | 157.92 | 160.82 | 157.92 | -0.60% |
| Dec 16, 2025 | 158.87 | 158.87 | 158.87 | 161.79 | 158.87 | -0.66% |
| Dec 15, 2025 | 159.92 | 159.92 | 159.92 | 162.86 | 159.92 | 0.30% |
| Dec 12, 2025 | 159.44 | 159.44 | 159.44 | 162.37 | 159.44 | -0.59% |
| Dec 11, 2025 | 160.38 | 160.38 | 160.38 | 163.33 | 160.38 | 0.20% |
| Dec 10, 2025 | 160.07 | 160.07 | 160.07 | 163.01 | 160.07 | 1.14% |
| Dec 9, 2025 | 158.27 | 158.27 | 158.27 | 161.18 | 158.27 | -0.22% |
| Dec 8, 2025 | 158.62 | 158.62 | 158.62 | 161.54 | 158.62 | -0.17% |
| Dec 5, 2025 | 158.89 | 158.89 | 158.89 | 161.81 | 158.89 | 0.17% |
| Dec 4, 2025 | 158.62 | 158.62 | 158.62 | 161.54 | 158.62 | 0.22% |
| Dec 3, 2025 | 158.27 | 158.27 | 158.27 | 161.18 | 158.27 | 0.30% |
| Dec 2, 2025 | 157.79 | 157.79 | 157.79 | 160.69 | 157.79 | 0.31% |
| Dec 1, 2025 | 157.30 | 157.30 | 157.30 | 160.19 | 157.30 | -0.37% |
| Nov 28, 2025 | 157.88 | 157.88 | 157.88 | 160.78 | 157.88 | 0.37% |
| Nov 26, 2025 | 157.30 | 157.30 | 157.30 | 160.19 | 157.30 | 1.07% |
| Nov 25, 2025 | 155.64 | 155.64 | 155.64 | 158.50 | 155.64 | 0.86% |
| Nov 24, 2025 | 154.31 | 154.31 | 154.31 | 157.15 | 154.31 | 0.48% |
| Nov 21, 2025 | 153.58 | 153.58 | 153.58 | 156.40 | 153.58 | 1.02% |
| Nov 20, 2025 | 152.02 | 152.02 | 152.02 | 154.82 | 152.02 | -1.34% |
| Nov 19, 2025 | 154.10 | 154.10 | 154.10 | 156.93 | 154.10 | -0.27% |
| Nov 18, 2025 | 154.52 | 154.52 | 154.52 | 157.36 | 154.52 | -0.99% |
| Nov 17, 2025 | 156.06 | 156.06 | 156.06 | 158.93 | 156.06 | -1.09% |
| Nov 14, 2025 | 157.78 | 157.78 | 157.78 | 160.68 | 157.78 | -0.24% |
| Nov 13, 2025 | 158.15 | 158.15 | 158.15 | 161.06 | 158.15 | -1.00% |
| Nov 12, 2025 | 159.74 | 159.74 | 159.74 | 162.68 | 159.74 | 0.50% |
| Nov 11, 2025 | 158.95 | 158.95 | 158.95 | 161.87 | 158.95 | 0.43% |
| Nov 10, 2025 | 158.26 | 158.26 | 158.26 | 161.17 | 158.26 | 1.27% |
| Nov 7, 2025 | 156.28 | 156.28 | 156.28 | 159.15 | 156.28 | 0.11% |
| Nov 6, 2025 | 156.11 | 156.11 | 156.11 | 158.98 | 156.11 | -0.38% |
| Nov 5, 2025 | 156.70 | 156.70 | 156.70 | 159.58 | 156.70 | 0.59% |
| Nov 4, 2025 | 155.79 | 155.79 | 155.79 | 158.65 | 155.78 | -1.39% |
| Nov 3, 2025 | 157.98 | 157.98 | 157.98 | 160.88 | 157.97 | 0.34% |
| Oct 31, 2025 | 157.43 | 157.43 | 157.43 | 160.33 | 157.43 | -0.15% |
| Oct 30, 2025 | 157.67 | 157.67 | 157.67 | 160.57 | 157.67 | -0.42% |
| Oct 29, 2025 | 158.33 | 158.33 | 158.33 | 161.24 | 158.33 | -0.52% |
| Oct 28, 2025 | 159.15 | 159.15 | 159.15 | 162.08 | 159.15 | -0.04% |
| Oct 27, 2025 | 159.22 | 159.22 | 159.22 | 162.15 | 159.22 | 0.76% |
| Oct 24, 2025 | 158.01 | 158.01 | 158.01 | 160.92 | 158.01 | 0.34% |
| Oct 23, 2025 | 157.47 | 157.47 | 157.47 | 160.37 | 157.47 | 0.67% |
| Oct 22, 2025 | 156.42 | 156.42 | 156.42 | 159.30 | 156.42 | -0.11% |
| Oct 21, 2025 | 156.59 | 156.59 | 156.59 | 159.47 | 156.59 | -0.77% |
| Oct 20, 2025 | 157.81 | 157.81 | 157.81 | 160.71 | 157.81 | 0.95% |
| Oct 17, 2025 | 156.33 | 156.33 | 156.33 | 159.20 | 156.32 | -0.05% |
| Oct 16, 2025 | 156.40 | 156.40 | 156.40 | 159.28 | 156.40 | 0.40% |
| Oct 15, 2025 | 155.79 | 155.79 | 155.79 | 158.65 | 155.78 | 0.89% |
| Oct 14, 2025 | 154.41 | 154.41 | 154.41 | 157.25 | 154.41 | -0.08% |
| Oct 13, 2025 | 154.54 | 154.54 | 154.54 | 157.38 | 154.54 | 1.48% |