Nasdaq - Delayed Quote
USD
Vanguard Total Intl Stock Index I (VTSNX)
179.58
-0.53
(-0.29%)
As of 8:10:27 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
179.58
179.58
179.58
179.58
179.58
-
Oct 28, 2026
180.11
180.11
180.11
180.11
180.11
-
Oct 27, 2026
179.00
179.00
179.00
179.00
179.00
-
Oct 26, 2026
177.59
177.59
177.59
177.59
177.59
-
Oct 23, 2026
177.10
177.10
177.10
177.10
177.10
-
Oct 22, 2026
177.53
177.53
177.53
177.53
177.53
-
Oct 21, 2026
180.63
180.63
180.63
180.63
180.63
-
Oct 20, 2026
179.70
179.70
179.70
179.70
179.70
-
Oct 19, 2026
179.04
179.04
179.04
179.04
179.04
-
Oct 16, 2026
179.01
179.01
179.01
179.01
179.01
-
Oct 15, 2026
179.92
179.92
179.92
179.92
179.92
-
Oct 14, 2026
179.23
179.23
179.23
179.23
179.23
-
Oct 13, 2026
181.26
181.26
181.26
181.26
181.26
-
Oct 12, 2026
181.00
181.00
181.00
181.00
181.00
-
Oct 9, 2026
181.88
181.88
181.88
181.88
181.88
-
Oct 8, 2026
180.40
180.40
180.40
180.40
180.40
-
Oct 7, 2026
182.14
182.14
182.14
182.14
182.14
-
Oct 6, 2026
184.49
184.49
184.49
184.49
184.49
-
Oct 5, 2026
184.34
184.34
184.34
184.34
184.34
-
Oct 2, 2026
183.40
183.40
183.40
183.40
183.40
-
Oct 1, 2026
181.59
181.59
181.59
181.59
181.59
-
Sep 30, 2026
182.43
182.43
182.43
182.43
182.43
-
Sep 29, 2026
183.75
183.75
183.75
183.75
183.75
-
Sep 28, 2026
183.76
183.76
183.76
183.76
183.76
-
Sep 25, 2026
185.37
185.37
185.37
185.37
185.37
-
Sep 24, 2026
183.68
183.68
183.68
183.68
183.68
-
Sep 23, 2026
184.86
184.86
184.86
184.86
184.86
-
Sep 22, 2026
187.67
187.67
187.67
187.67
187.67
-
Sep 21, 2026
187.21
187.21
187.21
187.21
187.21
-
Sep 18, 2026
0.331
Distribution
Fund distributions shown include income and capital gains
Sep 18, 2026
184.67
184.67
184.67
184.67
184.67
-
Sep 17, 2026
185.73
185.73
185.73
185.73
185.40
-
Sep 16, 2026
183.20
183.20
183.20
183.20
182.87
-
Sep 15, 2026
183.80
183.80
183.80
183.80
183.47
-
Sep 14, 2026
184.75
184.75
184.75
184.75
184.42
-
Sep 11, 2026
187.05
187.05
187.05
187.05
186.72
-
Sep 10, 2026
185.63
185.63
185.63
185.63
185.30
-
Sep 9, 2026
187.84
187.84
187.84
187.84
187.51
-
Sep 8, 2026
189.22
189.22
189.22
189.22
188.88
-
Sep 4, 2026
189.49
189.49
189.49
189.49
189.15
-
Sep 3, 2026
189.07
189.07
189.07
189.07
188.73
-
Sep 2, 2026
186.96
186.96
186.96
186.96
186.63
-
Sep 1, 2026
186.32
186.32
186.32
186.32
185.99
-
Aug 31, 2026
187.58
187.58
187.58
187.58
187.25
-
Aug 28, 2026
187.82
187.82
187.82
187.82
187.49
-
Aug 27, 2026
188.82
188.82
188.82
188.82
188.48
-
Aug 26, 2026
188.56
188.56
188.56
188.56
188.22
-
Aug 25, 2026
188.93
188.93
188.93
188.93
188.59
-
Aug 24, 2026
187.20
187.20
187.20
187.20
186.87
-
Aug 21, 2026
188.37
188.37
188.37
188.37
188.03
-
Aug 20, 2026
186.47
186.47
186.47
186.47
186.14
-
Aug 19, 2026
186.41
186.41
186.41
186.41
186.08
-
Aug 18, 2026
185.72
185.72
185.72
185.72
185.39
-
Aug 17, 2026
188.60
188.60
188.60
188.60
188.26
-
Aug 14, 2026
188.24
188.24
188.24
188.24
187.90
-
Aug 13, 2026
188.34
188.34
188.34
188.34
188.00
-
Aug 12, 2026
187.75
187.75
187.75
187.75
187.42
-
Aug 11, 2026
186.43
186.43
186.43
186.43
186.10
-
Aug 10, 2026
186.39
186.39
186.39
186.39
186.06
-
Aug 7, 2026
186.97
186.97
186.97
186.97
186.64
-
Aug 6, 2026
185.18
185.18
185.18
185.18
184.85
-
Aug 5, 2026
185.74
185.74
185.74
185.74
185.41
-
Aug 4, 2026
185.75
185.75
185.75
185.75
185.42
-
Aug 3, 2026
183.15
183.15
183.15
183.15
182.82
-
Jul 31, 2026
181.96
181.96
181.96
181.96
181.64
-
Jul 30, 2026
181.82
181.82
181.82
181.82
181.50
-
Jul 29, 2026
176.96
176.96
176.96
176.96
176.64
-
Jul 28, 2026
178.51
178.51
178.51
178.51
178.19
-
Jul 27, 2026
179.78
179.78
179.78
179.78
179.46
-
Jul 24, 2026
178.88
178.88
178.88
178.88
178.56
-
Jul 23, 2026
179.80
179.80
179.80
179.80
179.48
-
Jul 22, 2026
181.41
181.41
181.41
181.41
181.09
-
Jul 21, 2026
181.43
181.43
181.43
181.43
181.11
-
Jul 20, 2026
178.13
178.13
178.13
178.13
177.81
-
Jul 17, 2026
179.24
179.24
179.24
179.24
178.92
-
Jul 16, 2026
180.66
180.66
180.66
180.66
180.34
-
Jul 15, 2026
182.49
182.49
182.49
182.49
182.16
-
Jul 14, 2026
181.47
181.47
181.47
181.47
181.15
-
Jul 13, 2026
179.81
179.81
179.81
179.81
179.49
-
Jul 10, 2026
182.92
182.92
182.92
182.92
182.59
-
Jul 9, 2026
182.24
182.24
182.24
182.24
181.92
-
Jul 8, 2026
181.27
181.27
181.27
181.27
180.95
-
Jul 7, 2026
181.84
181.84
181.84
181.84
181.52
-
Jul 6, 2026
184.95
184.95
184.95
184.95
184.62
-
Jul 2, 2026
181.62
181.62
181.62
181.62
181.30
-
Jul 1, 2026
181.16
181.16
181.16
181.16
180.84
-
Jun 30, 2026
183.73
183.73
183.73
183.73
183.40
-
Jun 29, 2026
182.70
182.70
182.70
182.70
182.37
-
Jun 26, 2026
181.10
181.10
181.10
181.10
180.78
-
Jun 25, 2026
182.42
182.42
182.42
182.42
182.09
-
Jun 24, 2026
181.07
181.07
181.07
181.07
180.75
-
Jun 23, 2026
181.10
181.10
181.10
181.10
180.78
-
Jun 22, 2026
186.72
186.72
186.72
186.72
186.39
-
Jun 18, 2026
0.826
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
186.39
186.39
186.39
186.39
186.06
-
Jun 17, 2026
184.75
184.75
184.75
184.75
183.60
-
Jun 16, 2026
185.76
185.76
185.76
185.76
184.60
-
Jun 15, 2026
186.62
186.62
186.62
186.62
185.45
-
Jun 12, 2026
184.02
184.02
184.02
184.02
182.87
-
Jun 11, 2026
182.71
182.71
182.71
182.71
181.57
-
Jun 10, 2026
177.17
177.17
177.17
177.17
176.06
-
Jun 9, 2026
180.06
180.06
180.06
180.06
178.94
-
Jun 8, 2026
179.52
179.52
179.52
179.52
178.40
-
Jun 5, 2026
178.79
178.79
178.79
178.79
177.67
-
Jun 4, 2026
185.44
185.44
185.44
185.44
184.28
-
Jun 3, 2026
185.38
185.38
185.38
185.38
184.22
-
Jun 2, 2026
186.89
186.89
186.89
186.89
185.72
-
Jun 1, 2026
185.75
185.75
185.75
185.75
184.59
-
May 29, 2026
184.89
184.89
184.89
184.89
183.74
-
May 28, 2026
184.60
184.60
184.60
184.60
183.45
-
May 27, 2026
184.26
184.26
184.26
184.26
183.11
-
May 26, 2026
184.71
184.71
184.71
184.71
183.56
-
May 22, 2026
181.60
181.60
181.60
181.60
180.47
-
May 21, 2026
181.54
181.54
181.54
181.54
180.41
-
May 20, 2026
180.18
180.18
180.18
180.18
179.05
-
May 19, 2026
177.84
177.84
177.84
177.84
176.73
-
May 18, 2026
179.33
179.33
179.33
179.33
178.21
-
May 15, 2026
178.56
178.56
178.56
178.56
177.44
-
May 14, 2026
182.72
182.72
182.72
182.72
181.58
-
May 13, 2026
182.75
182.75
182.75
182.75
181.61
-
May 12, 2026
181.29
181.29
181.29
181.29
180.16
-
May 11, 2026
183.20
183.20
183.20
183.20
182.06
-
May 8, 2026
182.91
182.91
182.91
182.91
181.77
-
May 7, 2026
181.70
181.70
181.70
181.70
180.57
-
May 6, 2026
183.61
183.61
183.61
183.61
182.46
-
May 5, 2026
179.00
179.00
179.00
179.00
177.88
-
May 4, 2026
177.08
177.08
177.08
177.08
175.97
-
May 1, 2026
177.72
177.72
177.72
177.72
176.61
-
Apr 30, 2026
178.21
178.21
178.21
178.21
177.10
-
Apr 29, 2026
175.11
175.11
175.11
175.11
174.02
-
Apr 28, 2026
175.86
175.86
175.86
175.86
174.76
-
Apr 27, 2026
176.75
176.75
176.75
176.75
175.65
-
Apr 24, 2026
177.03
177.03
177.03
177.03
175.92
-
Apr 23, 2026
175.74
175.74
175.74
175.74
174.64
-
Apr 22, 2026
177.25
177.25
177.25
177.25
176.14
-
Apr 21, 2026
176.35
176.35
176.35
176.35
175.25
-
Apr 20, 2026
178.85
178.85
178.85
178.85
177.73
-
Apr 17, 2026
179.54
179.54
179.54
179.54
178.42
-
Apr 16, 2026
177.48
177.48
177.48
177.48
176.37
-
Apr 15, 2026
177.39
177.39
177.39
177.39
176.28
-
Apr 14, 2026
177.22
177.22
177.22
177.22
176.11
-
Apr 13, 2026
175.85
175.85
175.85
175.85
174.75
-
Apr 10, 2026
174.56
174.56
174.56
174.56
173.47
-
Apr 9, 2026
174.35
174.35
174.35
174.35
173.26
-
Apr 8, 2026
174.51
174.51
174.51
174.51
173.42
-
Apr 7, 2026
167.28
167.28
167.28
167.28
166.24
-
Apr 6, 2026
167.10
167.10
167.10
167.10
166.06
-
Apr 2, 2026
166.38
166.38
166.38
166.38
165.34
-
Apr 1, 2026
167.47
167.47
167.47
167.47
166.42
-
Mar 31, 2026
164.75
164.75
164.75
164.75
163.72
-
Mar 30, 2026
160.27
160.27
160.27
160.27
159.27
-
Mar 27, 2026
160.57
160.57
160.57
160.57
159.57
-
Mar 26, 2026
161.81
161.81
161.81
161.81
160.80
-
Mar 25, 2026
165.82
165.82
165.82
165.82
164.78
-
Mar 24, 2026
163.29
163.29
163.29
163.29
162.27
-
Mar 23, 2026
163.92
163.92
163.92
163.92
162.90
-
Mar 20, 2026
0.167
Distribution
Fund distributions shown include income and capital gains
Mar 20, 2026
160.93
160.93
160.93
160.93
159.92
-
Mar 19, 2026
165.68
165.68
165.68
165.68
164.48
-
Mar 18, 2026
166.24
166.24
166.24
166.24
165.04
-
Mar 17, 2026
168.85
168.85
168.85
168.85
167.63
-
Mar 16, 2026
168.15
168.15
168.15
168.15
166.93
-
Mar 13, 2026
165.10
165.10
165.10
165.10
163.90
-
Mar 12, 2026
166.62
166.62
166.62
166.62
165.41
-
Mar 11, 2026
170.17
170.17
170.17
170.17
168.94
-
Mar 10, 2026
170.37
170.37
170.37
170.37
169.14
-
Mar 9, 2026
169.34
169.34
169.34
169.34
168.11
-
Mar 6, 2026
168.32
168.32
168.32
168.32
167.10
-
Mar 5, 2026
169.92
169.92
169.92
169.92
168.69
-
Mar 4, 2026
172.22
172.22
172.22
172.22
170.97
-
Mar 3, 2026
171.54
171.54
171.54
171.54
170.30
-
Mar 2, 2026
177.86
177.86
177.86
177.86
176.57
-
Feb 27, 2026
180.50
180.50
180.50
180.50
179.19
-
Feb 26, 2026
180.47
180.47
180.47
180.47
179.16
-
Feb 25, 2026
180.84
180.84
180.84
180.84
179.53
-
Feb 24, 2026
179.27
179.27
179.27
179.27
177.97
-
Feb 23, 2026
178.05
178.05
178.05
178.05
176.76
-
Feb 20, 2026
179.04
179.04
179.04
179.04
177.74
-
Feb 19, 2026
177.20
177.20
177.20
177.20
175.92
-
Feb 18, 2026
177.42
177.42
177.42
177.42
176.13
-
Feb 17, 2026
176.78
176.78
176.78
176.78
175.50
-
Feb 13, 2026
176.94
176.94
176.94
176.94
175.66
-
Feb 12, 2026
176.43
176.43
176.43
176.43
175.15
-
Feb 11, 2026
178.20
178.20
178.20
178.20
176.91
-
Feb 10, 2026
176.90
176.90
176.90
176.90
175.62
-
Feb 9, 2026
176.61
176.61
176.61
176.61
175.33
-
Feb 6, 2026
174.06
174.06
174.06
174.06
172.80
-
Feb 5, 2026
170.45
170.45
170.45
170.45
169.21
-
Feb 4, 2026
172.47
172.47
172.47
172.47
171.22
-
Feb 3, 2026
172.67
172.67
172.67
172.67
171.42
-
Feb 2, 2026
171.85
171.85
171.85
171.85
170.60
-
Jan 30, 2026
171.39
171.39
171.39
171.39
170.15
-
Jan 29, 2026
173.94
173.94
173.94
173.94
172.68
-
Jan 28, 2026
173.69
173.69
173.69
173.69
172.43
-
Jan 27, 2026
174.04
174.04
174.04
174.04
172.78
-
Jan 26, 2026
171.43
171.43
171.43
171.43
170.19
-
Jan 23, 2026
170.75
170.75
170.75
170.75
169.51
-
Jan 22, 2026
169.81
169.81
169.81
169.81
168.58
-
Jan 21, 2026
168.39
168.39
168.39
168.39
167.17
-
Jan 20, 2026
166.89
166.89
166.89
166.89
165.68
-
Jan 16, 2026
168.91
168.91
168.91
168.91
167.69
-
Jan 15, 2026
168.88
168.88
168.88
168.88
167.66
-
Jan 14, 2026
168.33
168.33
168.33
168.33
167.11
-
Jan 13, 2026
167.89
167.89
167.89
167.89
166.67
-
Jan 12, 2026
168.57
168.57
168.57
168.57
167.35
-
Jan 9, 2026
167.18
167.18
167.18
167.18
165.97
-
Jan 8, 2026
165.96
165.96
165.96
165.96
164.76
-
Jan 7, 2026
165.91
165.91
165.91
165.91
164.71
-
Jan 6, 2026
166.68
166.68
166.68
166.68
165.47
-
Jan 5, 2026
165.91
165.91
165.91
165.91
164.71
-
Jan 2, 2026
164.19
164.19
164.19
164.19
163.00
-
Dec 31, 2025
162.09
162.09
162.09
162.09
160.92
-
Dec 30, 2025
162.48
162.48
162.48
162.48
161.30
-
Dec 29, 2025
162.28
162.28
162.28
162.28
161.10
-
Dec 26, 2025
162.68
162.68
162.68
162.68
161.50
-
Dec 24, 2025
162.26
162.26
162.26
162.26
161.08
-
Dec 23, 2025
162.23
162.23
162.23
162.23
161.05
-
Dec 22, 2025
161.11
161.11
161.11
161.11
159.94
-
Dec 19, 2025
2.928
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
160.16
160.16
160.16
160.16
159.00
-
Dec 18, 2025
162.10
162.10
162.10
162.10
158.02
-
Dec 17, 2025
160.82
160.82
160.82
160.82
156.77
-
Dec 16, 2025
161.79
161.79
161.79
161.79
157.72
-
Dec 15, 2025
162.86
162.86
162.86
162.86
158.76
-
Dec 12, 2025
162.37
162.37
162.37
162.37
158.28
-
Dec 11, 2025
163.33
163.33
163.33
163.33
159.22
-
Dec 10, 2025
163.01
163.01
163.01
163.01
158.91
-
Dec 9, 2025
161.18
161.18
161.18
161.18
157.12
-
Dec 8, 2025
161.54
161.54
161.54
161.54
157.47
-
Dec 5, 2025
161.81
161.81
161.81
161.81
157.74
-
Dec 4, 2025
161.54
161.54
161.54
161.54
157.47
-
Dec 3, 2025
161.18
161.18
161.18
161.18
157.12
-
Dec 2, 2025
160.69
160.69
160.69
160.69
156.64
-
Dec 1, 2025
160.19
160.19
160.19
160.19
156.16
-
Nov 28, 2025
160.78
160.78
160.78
160.78
156.73
-
Nov 26, 2025
160.19
160.19
160.19
160.19
156.16
-
Nov 25, 2025
158.50
158.50
158.50
158.50
154.51
-
Nov 24, 2025
157.15
157.15
157.15
157.15
153.19
-
Nov 21, 2025
156.40
156.40
156.40
156.40
152.46
-
Nov 20, 2025
154.82
154.82
154.82
154.82
150.92
-
Nov 19, 2025
156.93
156.93
156.93
156.93
152.98
-
Nov 18, 2025
157.36
157.36
157.36
157.36
153.40
-
Nov 17, 2025
158.93
158.93
158.93
158.93
154.93
-
Nov 14, 2025
160.68
160.68
160.68
160.68
156.63
-
Nov 13, 2025
161.06
161.06
161.06
161.06
157.00
-
Nov 12, 2025
162.68
162.68
162.68
162.68
158.58
-
Nov 11, 2025
161.87
161.87
161.87
161.87
157.79
-
Nov 10, 2025
161.17
161.17
161.17
161.17
157.11
-
Nov 7, 2025
159.15
159.15
159.15
159.15
155.14
-
Nov 6, 2025
158.98
158.98
158.98
158.98
154.98
-
Nov 5, 2025
159.58
159.58
159.58
159.58
155.56
-
Nov 4, 2025
158.65
158.65
158.65
158.65
154.66
-
Nov 3, 2025
160.88
160.88
160.88
160.88
156.83
-
Oct 31, 2025
160.33
160.33
160.33
160.33
156.29
-
Oct 30, 2025
160.57
160.57
160.57
160.57
156.53
-
