Nasdaq - Delayed Quote
USD
Vanguard Total Intl Stock Index Inv (VGTSX)
26.85
-0.07
(-0.26%)
At close: 8:10:27 AM EDT
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
26.85
26.85
26.85
26.85
26.85
-
Oct 28, 2026
26.92
26.92
26.92
26.92
26.92
-
Oct 27, 2026
26.76
26.76
26.76
26.76
26.76
-
Oct 26, 2026
26.55
26.55
26.55
26.55
26.55
-
Oct 23, 2026
26.47
26.47
26.47
26.47
26.47
-
Oct 22, 2026
26.54
26.54
26.54
26.54
26.54
-
Oct 21, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 20, 2026
26.86
26.86
26.86
26.86
26.86
-
Oct 19, 2026
26.76
26.76
26.76
26.76
26.76
-
Oct 16, 2026
26.76
26.76
26.76
26.76
26.76
-
Oct 15, 2026
26.90
26.90
26.90
26.90
26.90
-
Oct 14, 2026
26.79
26.79
26.79
26.79
26.79
-
Oct 13, 2026
27.10
27.10
27.10
27.10
27.10
-
Oct 12, 2026
27.06
27.06
27.06
27.06
27.06
-
Oct 9, 2026
27.19
27.19
27.19
27.19
27.19
-
Oct 8, 2026
26.97
26.97
26.97
26.97
26.97
-
Oct 7, 2026
27.23
27.23
27.23
27.23
27.23
-
Oct 6, 2026
27.58
27.58
27.58
27.58
27.58
-
Oct 5, 2026
27.56
27.56
27.56
27.56
27.56
-
Oct 2, 2026
27.42
27.42
27.42
27.42
27.42
-
Oct 1, 2026
27.15
27.15
27.15
27.15
27.15
-
Sep 30, 2026
27.27
27.27
27.27
27.27
27.27
-
Sep 29, 2026
27.47
27.47
27.47
27.47
27.47
-
Sep 28, 2026
27.47
27.47
27.47
27.47
27.47
-
Sep 25, 2026
27.71
27.71
27.71
27.71
27.71
-
Sep 24, 2026
27.46
27.46
27.46
27.46
27.46
-
Sep 23, 2026
27.64
27.64
27.64
27.64
27.64
-
Sep 22, 2026
28.06
28.06
28.06
28.06
28.06
-
Sep 21, 2026
27.99
27.99
27.99
27.99
27.99
-
Sep 18, 2026
0.042
Distribution
Fund distributions shown include income and capital gains
Sep 18, 2026
27.61
27.61
27.61
27.61
27.61
-
Sep 17, 2026
27.76
27.76
27.76
27.76
27.72
-
Sep 16, 2026
27.38
27.38
27.38
27.38
27.34
-
Sep 15, 2026
27.47
27.47
27.47
27.47
27.43
-
Sep 14, 2026
27.61
27.61
27.61
27.61
27.57
-
Sep 11, 2026
27.96
27.96
27.96
27.96
27.92
-
Sep 10, 2026
27.75
27.75
27.75
27.75
27.71
-
Sep 9, 2026
28.08
28.08
28.08
28.08
28.04
-
Sep 8, 2026
28.28
28.28
28.28
28.28
28.24
-
Sep 4, 2026
28.32
28.32
28.32
28.32
28.28
-
Sep 3, 2026
28.26
28.26
28.26
28.26
28.22
-
Sep 2, 2026
27.94
27.94
27.94
27.94
27.90
-
Sep 1, 2026
27.85
27.85
27.85
27.85
27.81
-
Aug 31, 2026
28.04
28.04
28.04
28.04
28.00
-
Aug 28, 2026
28.07
28.07
28.07
28.07
28.03
-
Aug 27, 2026
28.22
28.22
28.22
28.22
28.18
-
Aug 26, 2026
28.18
28.18
28.18
28.18
28.14
-
Aug 25, 2026
28.24
28.24
28.24
28.24
28.20
-
Aug 24, 2026
27.98
27.98
27.98
27.98
27.94
-
Aug 21, 2026
28.16
28.16
28.16
28.16
28.12
-
Aug 20, 2026
27.87
27.87
27.87
27.87
27.83
-
Aug 19, 2026
27.86
27.86
27.86
27.86
27.82
-
Aug 18, 2026
27.76
27.76
27.76
27.76
27.72
-
Aug 17, 2026
28.19
28.19
28.19
28.19
28.15
-
Aug 14, 2026
28.14
28.14
28.14
28.14
28.10
-
Aug 13, 2026
28.15
28.15
28.15
28.15
28.11
-
Aug 12, 2026
28.06
28.06
28.06
28.06
28.02
-
Aug 11, 2026
27.87
27.87
27.87
27.87
27.83
-
Aug 10, 2026
27.86
27.86
27.86
27.86
27.82
-
Aug 7, 2026
27.95
27.95
27.95
27.95
27.91
-
Aug 6, 2026
27.68
27.68
27.68
27.68
27.64
-
Aug 5, 2026
27.76
27.76
27.76
27.76
27.72
-
Aug 4, 2026
27.77
27.77
27.77
27.77
27.73
-
Aug 3, 2026
27.38
27.38
27.38
27.38
27.34
-
Jul 31, 2026
27.20
27.20
27.20
27.20
27.16
-
Jul 30, 2026
27.18
27.18
27.18
27.18
27.14
-
Jul 29, 2026
26.45
26.45
26.45
26.45
26.41
-
Jul 28, 2026
26.69
26.69
26.69
26.69
26.65
-
Jul 27, 2026
26.88
26.88
26.88
26.88
26.84
-
Jul 24, 2026
26.74
26.74
26.74
26.74
26.70
-
Jul 23, 2026
26.88
26.88
26.88
26.88
26.84
-
Jul 22, 2026
27.12
27.12
27.12
27.12
27.08
-
Jul 21, 2026
27.12
27.12
27.12
27.12
27.08
-
Jul 20, 2026
26.63
26.63
26.63
26.63
26.59
-
Jul 17, 2026
26.80
26.80
26.80
26.80
26.76
-
Jul 16, 2026
27.01
27.01
27.01
27.01
26.97
-
Jul 15, 2026
27.28
27.28
27.28
27.28
27.24
-
Jul 14, 2026
27.13
27.13
27.13
27.13
27.09
-
Jul 13, 2026
26.88
26.88
26.88
26.88
26.84
-
Jul 10, 2026
27.35
27.35
27.35
27.35
27.31
-
Jul 9, 2026
27.24
27.24
27.24
27.24
27.20
-
Jul 8, 2026
27.10
27.10
27.10
27.10
27.06
-
Jul 7, 2026
27.18
27.18
27.18
27.18
27.14
-
Jul 6, 2026
27.65
27.65
27.65
27.65
27.61
-
Jul 2, 2026
27.15
27.15
27.15
27.15
27.11
-
Jul 1, 2026
27.08
27.08
27.08
27.08
27.04
-
Jun 30, 2026
27.47
27.47
27.47
27.47
27.43
-
Jun 29, 2026
27.31
27.31
27.31
27.31
27.27
-
Jun 26, 2026
27.07
27.07
27.07
27.07
27.03
-
Jun 25, 2026
27.27
27.27
27.27
27.27
27.23
-
Jun 24, 2026
27.07
27.07
27.07
27.07
27.03
-
Jun 23, 2026
27.07
27.07
27.07
27.07
27.03
-
Jun 22, 2026
27.92
27.92
27.92
27.92
27.88
-
Jun 18, 2026
0.116
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
27.87
27.87
27.87
27.87
27.83
-
Jun 17, 2026
27.61
27.61
27.61
27.61
27.45
-
Jun 16, 2026
27.76
27.76
27.76
27.76
27.60
-
Jun 15, 2026
27.89
27.89
27.89
27.89
27.73
-
Jun 12, 2026
27.51
27.51
27.51
27.51
27.35
-
Jun 11, 2026
27.31
27.31
27.31
27.31
27.15
-
Jun 10, 2026
26.48
26.48
26.48
26.48
26.33
-
Jun 9, 2026
26.91
26.91
26.91
26.91
26.76
-
Jun 8, 2026
26.83
26.83
26.83
26.83
26.68
-
Jun 5, 2026
26.72
26.72
26.72
26.72
26.57
-
Jun 4, 2026
27.72
27.72
27.72
27.72
27.56
-
Jun 3, 2026
27.71
27.71
27.71
27.71
27.55
-
Jun 2, 2026
27.93
27.93
27.93
27.93
27.77
-
Jun 1, 2026
27.76
27.76
27.76
27.76
27.60
-
May 29, 2026
27.64
27.64
27.64
27.64
27.48
-
May 28, 2026
27.59
27.59
27.59
27.59
27.43
-
May 27, 2026
27.54
27.54
27.54
27.54
27.38
-
May 26, 2026
27.61
27.61
27.61
27.61
27.45
-
May 22, 2026
27.14
27.14
27.14
27.14
26.99
-
May 21, 2026
27.14
27.14
27.14
27.14
26.99
-
May 20, 2026
26.93
26.93
26.93
26.93
26.78
-
May 19, 2026
26.58
26.58
26.58
26.58
26.43
-
May 18, 2026
26.81
26.81
26.81
26.81
26.66
-
May 15, 2026
26.69
26.69
26.69
26.69
26.54
-
May 14, 2026
27.31
27.31
27.31
27.31
27.15
-
May 13, 2026
27.32
27.32
27.32
27.32
27.16
-
May 12, 2026
27.10
27.10
27.10
27.10
26.95
-
May 11, 2026
27.38
27.38
27.38
27.38
27.22
-
May 8, 2026
27.34
27.34
27.34
27.34
27.18
-
May 7, 2026
27.16
27.16
27.16
27.16
27.00
-
May 6, 2026
27.45
27.45
27.45
27.45
27.29
-
May 5, 2026
26.76
26.76
26.76
26.76
26.61
-
May 4, 2026
26.47
26.47
26.47
26.47
26.32
-
May 1, 2026
26.57
26.57
26.57
26.57
26.42
-
Apr 30, 2026
26.64
26.64
26.64
26.64
26.49
-
Apr 29, 2026
26.18
26.18
26.18
26.18
26.03
-
Apr 28, 2026
26.29
26.29
26.29
26.29
26.14
-
Apr 27, 2026
26.42
26.42
26.42
26.42
26.27
-
Apr 24, 2026
26.46
26.46
26.46
26.46
26.31
-
Apr 23, 2026
26.27
26.27
26.27
26.27
26.12
-
Apr 22, 2026
26.50
26.50
26.50
26.50
26.35
-
Apr 21, 2026
26.36
26.36
26.36
26.36
26.21
-
Apr 20, 2026
26.74
26.74
26.74
26.74
26.59
-
Apr 17, 2026
26.84
26.84
26.84
26.84
26.69
-
Apr 16, 2026
26.53
26.53
26.53
26.53
26.38
-
Apr 15, 2026
26.52
26.52
26.52
26.52
26.37
-
Apr 14, 2026
26.49
26.49
26.49
26.49
26.34
-
Apr 13, 2026
26.29
26.29
26.29
26.29
26.14
-
Apr 10, 2026
26.10
26.10
26.10
26.10
25.95
-
Apr 9, 2026
26.06
26.06
26.06
26.06
25.91
-
Apr 8, 2026
26.09
26.09
26.09
26.09
25.94
-
Apr 7, 2026
25.01
25.01
25.01
25.01
24.87
-
Apr 6, 2026
24.98
24.98
24.98
24.98
24.84
-
Apr 2, 2026
24.87
24.87
24.87
24.87
24.73
-
Apr 1, 2026
25.04
25.04
25.04
25.04
24.90
-
Mar 31, 2026
24.63
24.63
24.63
24.63
24.49
-
Mar 30, 2026
23.96
23.96
23.96
23.96
23.82
-
Mar 27, 2026
24.01
24.01
24.01
24.01
23.87
-
Mar 26, 2026
24.19
24.19
24.19
24.19
24.05
-
Mar 25, 2026
24.79
24.79
24.79
24.79
24.65
-
Mar 24, 2026
24.41
24.41
24.41
24.41
24.27
-
Mar 23, 2026
24.51
24.51
24.51
24.51
24.37
-
Mar 20, 2026
0.018
Distribution
Fund distributions shown include income and capital gains
Mar 20, 2026
24.06
24.06
24.06
24.06
23.92
-
Mar 19, 2026
24.76
24.76
24.76
24.76
24.60
-
Mar 18, 2026
24.85
24.85
24.85
24.85
24.69
-
Mar 17, 2026
25.24
25.24
25.24
25.24
25.08
-
Mar 16, 2026
25.13
25.13
25.13
25.13
24.97
-
Mar 13, 2026
24.68
24.68
24.68
24.68
24.52
-
Mar 12, 2026
24.90
24.90
24.90
24.90
24.74
-
Mar 11, 2026
25.43
25.43
25.43
25.43
25.27
-
Mar 10, 2026
25.46
25.46
25.46
25.46
25.30
-
Mar 9, 2026
25.31
25.31
25.31
25.31
25.15
-
Mar 6, 2026
25.16
25.16
25.16
25.16
25.00
-
Mar 5, 2026
25.40
25.40
25.40
25.40
25.24
-
Mar 4, 2026
25.74
25.74
25.74
25.74
25.57
-
Mar 3, 2026
25.64
25.64
25.64
25.64
25.48
-
Mar 2, 2026
26.58
26.58
26.58
26.58
26.41
-
Feb 27, 2026
26.98
26.98
26.98
26.98
26.81
-
Feb 26, 2026
26.98
26.98
26.98
26.98
26.81
-
Feb 25, 2026
27.03
27.03
27.03
27.03
26.86
-
Feb 24, 2026
26.80
26.80
26.80
26.80
26.63
-
Feb 23, 2026
26.61
26.61
26.61
26.61
26.44
-
Feb 20, 2026
26.76
26.76
26.76
26.76
26.59
-
Feb 19, 2026
26.49
26.49
26.49
26.49
26.32
-
Feb 18, 2026
26.52
26.52
26.52
26.52
26.35
-
Feb 17, 2026
26.42
26.42
26.42
26.42
26.25
-
Feb 13, 2026
26.45
26.45
26.45
26.45
26.28
-
Feb 12, 2026
26.37
26.37
26.37
26.37
26.20
-
Feb 11, 2026
26.64
26.64
26.64
26.64
26.47
-
Feb 10, 2026
26.44
26.44
26.44
26.44
26.27
-
Feb 9, 2026
26.40
26.40
26.40
26.40
26.23
-
Feb 6, 2026
26.02
26.02
26.02
26.02
25.85
-
Feb 5, 2026
25.48
25.48
25.48
25.48
25.32
-
Feb 4, 2026
25.78
25.78
25.78
25.78
25.61
-
Feb 3, 2026
25.81
25.81
25.81
25.81
25.64
-
Feb 2, 2026
25.69
25.69
25.69
25.69
25.52
-
Jan 30, 2026
25.62
25.62
25.62
25.62
25.46
-
Jan 29, 2026
26.00
26.00
26.00
26.00
25.83
-
Jan 28, 2026
25.96
25.96
25.96
25.96
25.79
-
Jan 27, 2026
26.02
26.02
26.02
26.02
25.85
-
Jan 26, 2026
25.63
25.63
25.63
25.63
25.47
-
Jan 23, 2026
25.52
25.52
25.52
25.52
25.36
-
Jan 22, 2026
25.38
25.38
25.38
25.38
25.22
-
Jan 21, 2026
25.17
25.17
25.17
25.17
25.01
-
Jan 20, 2026
24.95
24.95
24.95
24.95
24.79
-
Jan 16, 2026
25.25
25.25
25.25
25.25
25.09
-
Jan 15, 2026
25.25
25.25
25.25
25.25
25.09
-
Jan 14, 2026
25.16
25.16
25.16
25.16
25.00
-
Jan 13, 2026
25.10
25.10
25.10
25.10
24.94
-
Jan 12, 2026
25.20
25.20
25.20
25.20
25.04
-
Jan 9, 2026
24.99
24.99
24.99
24.99
24.83
-
Jan 8, 2026
24.81
24.81
24.81
24.81
24.65
-
Jan 7, 2026
24.80
24.80
24.80
24.80
24.64
-
Jan 6, 2026
24.92
24.92
24.92
24.92
24.76
-
Jan 5, 2026
24.80
24.80
24.80
24.80
24.64
-
Jan 2, 2026
24.55
24.55
24.55
24.55
24.39
-
Dec 31, 2025
24.23
24.23
24.23
24.23
24.07
-
Dec 30, 2025
24.29
24.29
24.29
24.29
24.13
-
Dec 29, 2025
24.26
24.26
24.26
24.26
24.10
-
Dec 26, 2025
24.32
24.32
24.32
24.32
24.16
-
Dec 24, 2025
24.26
24.26
24.26
24.26
24.10
-
Dec 23, 2025
24.25
24.25
24.25
24.25
24.09
-
Dec 22, 2025
24.09
24.09
24.09
24.09
23.94
-
Dec 19, 2025
0.431
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
23.94
23.94
23.94
23.94
23.79
-
Dec 18, 2025
24.23
24.23
24.23
24.23
23.65
-
Dec 17, 2025
24.04
24.04
24.04
24.04
23.46
-
Dec 16, 2025
24.18
24.18
24.18
24.18
23.60
-
Dec 15, 2025
24.34
24.34
24.34
24.34
23.75
-
Dec 12, 2025
24.27
24.27
24.27
24.27
23.68
-
Dec 11, 2025
24.41
24.41
24.41
24.41
23.82
-
Dec 10, 2025
24.36
24.36
24.36
24.36
23.77
-
Dec 9, 2025
24.09
24.09
24.09
24.09
23.51
-
Dec 8, 2025
24.14
24.14
24.14
24.14
23.56
-
Dec 5, 2025
24.19
24.19
24.19
24.19
23.61
-
Dec 4, 2025
24.14
24.14
24.14
24.14
23.56
-
Dec 3, 2025
24.09
24.09
24.09
24.09
23.51
-
Dec 2, 2025
24.02
24.02
24.02
24.02
23.44
-
Dec 1, 2025
23.94
23.94
23.94
23.94
23.36
-
Nov 28, 2025
24.03
24.03
24.03
24.03
23.45
-
Nov 26, 2025
23.94
23.94
23.94
23.94
23.36
-
Nov 25, 2025
23.69
23.69
23.69
23.69
23.12
-
Nov 24, 2025
23.49
23.49
23.49
23.49
22.92
-
Nov 21, 2025
23.38
23.38
23.38
23.38
22.82
-
Nov 20, 2025
23.14
23.14
23.14
23.14
22.58
-
Nov 19, 2025
23.46
23.46
23.46
23.46
22.89
-
Nov 18, 2025
23.52
23.52
23.52
23.52
22.95
-
Nov 17, 2025
23.76
23.76
23.76
23.76
23.19
-
Nov 14, 2025
24.02
24.02
24.02
24.02
23.44
-
Nov 13, 2025
24.08
24.08
24.08
24.08
23.50
-
Nov 12, 2025
24.32
24.32
24.32
24.32
23.73
-
Nov 11, 2025
24.20
24.20
24.20
24.20
23.62
-
Nov 10, 2025
24.09
24.09
24.09
24.09
23.51
-
Nov 7, 2025
23.79
23.79
23.79
23.79
23.22
-
Nov 6, 2025
23.76
23.76
23.76
23.76
23.19
-
Nov 5, 2025
23.85
23.85
23.85
23.85
23.28
-
Nov 4, 2025
23.72
23.72
23.72
23.72
23.15
-
Nov 3, 2025
24.05
24.05
24.05
24.05
23.47
-
Oct 31, 2025
23.97
23.97
23.97
23.97
23.39
-
