Nasdaq - Delayed Quote
USD
Vanguard Total Intl Stock Index Admiral (VTIAX)
44.19
-0.72
(-1.60%)
At close: 8:08:35 PM 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 30, 2026
44.19
44.19
44.19
44.19
44.19
-
Oct 29, 2026
44.91
44.91
44.91
44.91
44.91
-
Oct 28, 2026
45.04
45.04
45.04
45.04
45.04
-
Oct 27, 2026
44.76
44.76
44.76
44.76
44.76
-
Oct 26, 2026
44.41
44.41
44.41
44.41
44.41
-
Oct 23, 2026
44.29
44.29
44.29
44.29
44.29
-
Oct 22, 2026
44.39
44.39
44.39
44.39
44.39
-
Oct 21, 2026
45.17
45.17
45.17
45.17
45.17
-
Oct 20, 2026
44.94
44.94
44.94
44.94
44.94
-
Oct 19, 2026
44.77
44.77
44.77
44.77
44.77
-
Oct 16, 2026
44.76
44.76
44.76
44.76
44.76
-
Oct 15, 2026
44.99
44.99
44.99
44.99
44.99
-
Oct 14, 2026
44.82
44.82
44.82
44.82
44.82
-
Oct 13, 2026
45.33
45.33
45.33
45.33
45.33
-
Oct 12, 2026
45.26
45.26
45.26
45.26
45.26
-
Oct 9, 2026
45.48
45.48
45.48
45.48
45.48
-
Oct 8, 2026
45.11
45.11
45.11
45.11
45.11
-
Oct 7, 2026
45.55
45.55
45.55
45.55
45.55
-
Oct 6, 2026
46.14
46.14
46.14
46.14
46.14
-
Oct 5, 2026
46.10
46.10
46.10
46.10
46.10
-
Oct 2, 2026
45.86
45.86
45.86
45.86
45.86
-
Oct 1, 2026
45.41
45.41
45.41
45.41
45.41
-
Sep 30, 2026
45.62
45.62
45.62
45.62
45.62
-
Sep 29, 2026
45.95
45.95
45.95
45.95
45.95
-
Sep 28, 2026
45.95
45.95
45.95
45.95
45.95
-
Sep 25, 2026
46.35
46.35
46.35
46.35
46.35
-
Sep 24, 2026
45.93
45.93
45.93
45.93
45.93
-
Sep 23, 2026
46.23
46.23
46.23
46.23
46.23
-
Sep 22, 2026
46.93
46.93
46.93
46.93
46.93
-
Sep 21, 2026
46.82
46.82
46.82
46.82
46.82
-
Sep 18, 2026
0.079
Distribution
Fund distributions shown include income and capital gains
Sep 18, 2026
46.18
46.18
46.18
46.18
46.18
-
Sep 17, 2026
46.44
46.44
46.44
46.44
46.36
-
Sep 16, 2026
45.81
45.81
45.81
45.81
45.73
-
Sep 15, 2026
45.96
45.96
45.96
45.96
45.88
-
Sep 14, 2026
46.20
46.20
46.20
46.20
46.12
-
Sep 11, 2026
46.77
46.77
46.77
46.77
46.69
-
Sep 10, 2026
46.42
46.42
46.42
46.42
46.34
-
Sep 9, 2026
46.97
46.97
46.97
46.97
46.89
-
Sep 8, 2026
47.31
47.31
47.31
47.31
47.23
-
Sep 4, 2026
47.38
47.38
47.38
47.38
47.30
-
Sep 3, 2026
47.28
47.28
47.28
47.28
47.20
-
Sep 2, 2026
46.75
46.75
46.75
46.75
46.67
-
Sep 1, 2026
46.59
46.59
46.59
46.59
46.51
-
Aug 31, 2026
46.91
46.91
46.91
46.91
46.83
-
Aug 28, 2026
46.97
46.97
46.97
46.97
46.89
-
Aug 27, 2026
47.21
47.21
47.21
47.21
47.13
-
Aug 26, 2026
47.15
47.15
47.15
47.15
47.07
-
Aug 25, 2026
47.24
47.24
47.24
47.24
47.16
-
Aug 24, 2026
46.81
46.81
46.81
46.81
46.73
-
Aug 21, 2026
47.10
47.10
47.10
47.10
47.02
-
Aug 20, 2026
46.63
46.63
46.63
46.63
46.55
-
Aug 19, 2026
46.61
46.61
46.61
46.61
46.53
-
Aug 18, 2026
46.44
46.44
46.44
46.44
46.36
-
Aug 17, 2026
47.16
47.16
47.16
47.16
47.08
-
Aug 14, 2026
47.07
47.07
47.07
47.07
46.99
-
Aug 13, 2026
47.10
47.10
47.10
47.10
47.02
-
Aug 12, 2026
46.95
46.95
46.95
46.95
46.87
-
Aug 11, 2026
46.62
46.62
46.62
46.62
46.54
-
Aug 10, 2026
46.61
46.61
46.61
46.61
46.53
-
Aug 7, 2026
46.75
46.75
46.75
46.75
46.67
-
Aug 6, 2026
46.31
46.31
46.31
46.31
46.23
-
Aug 5, 2026
46.45
46.45
46.45
46.45
46.37
-
Aug 4, 2026
46.45
46.45
46.45
46.45
46.37
-
Aug 3, 2026
45.80
45.80
45.80
45.80
45.72
-
Jul 31, 2026
45.50
45.50
45.50
45.50
45.42
-
Jul 30, 2026
45.47
45.47
45.47
45.47
45.39
-
Jul 29, 2026
44.25
44.25
44.25
44.25
44.17
-
Jul 28, 2026
44.64
44.64
44.64
44.64
44.56
-
Jul 27, 2026
44.96
44.96
44.96
44.96
44.88
-
Jul 24, 2026
44.73
44.73
44.73
44.73
44.65
-
Jul 23, 2026
44.96
44.96
44.96
44.96
44.88
-
Jul 22, 2026
45.36
45.36
45.36
45.36
45.28
-
Jul 21, 2026
45.37
45.37
45.37
45.37
45.29
-
Jul 20, 2026
44.54
44.54
44.54
44.54
44.46
-
Jul 17, 2026
44.82
44.82
44.82
44.82
44.74
-
Jul 16, 2026
45.18
45.18
45.18
45.18
45.10
-
Jul 15, 2026
45.64
45.64
45.64
45.64
45.56
-
Jul 14, 2026
45.38
45.38
45.38
45.38
45.30
-
Jul 13, 2026
44.96
44.96
44.96
44.96
44.88
-
Jul 10, 2026
45.74
45.74
45.74
45.74
45.66
-
Jul 9, 2026
45.57
45.57
45.57
45.57
45.49
-
Jul 8, 2026
45.33
45.33
45.33
45.33
45.25
-
Jul 7, 2026
45.47
45.47
45.47
45.47
45.39
-
Jul 6, 2026
46.25
46.25
46.25
46.25
46.17
-
Jul 2, 2026
45.42
45.42
45.42
45.42
45.34
-
Jul 1, 2026
45.30
45.30
45.30
45.30
45.22
-
Jun 30, 2026
45.94
45.94
45.94
45.94
45.86
-
Jun 29, 2026
45.69
45.69
45.69
45.69
45.61
-
Jun 26, 2026
45.29
45.29
45.29
45.29
45.21
-
Jun 25, 2026
45.62
45.62
45.62
45.62
45.54
-
Jun 24, 2026
45.28
45.28
45.28
45.28
45.20
-
Jun 23, 2026
45.29
45.29
45.29
45.29
45.21
-
Jun 22, 2026
46.69
46.69
46.69
46.69
46.61
-
Jun 18, 2026
0.203
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
46.61
46.61
46.61
46.61
46.53
-
Jun 17, 2026
46.20
46.20
46.20
46.20
45.92
-
Jun 16, 2026
46.45
46.45
46.45
46.45
46.17
-
Jun 15, 2026
46.67
46.67
46.67
46.67
46.39
-
Jun 12, 2026
46.02
46.02
46.02
46.02
45.74
-
Jun 11, 2026
45.69
45.69
45.69
45.69
45.41
-
Jun 10, 2026
44.30
44.30
44.30
44.30
44.03
-
Jun 9, 2026
45.02
45.02
45.02
45.02
44.75
-
Jun 8, 2026
44.89
44.89
44.89
44.89
44.62
-
Jun 5, 2026
44.71
44.71
44.71
44.71
44.44
-
Jun 4, 2026
46.37
46.37
46.37
46.37
46.09
-
Jun 3, 2026
46.36
46.36
46.36
46.36
46.08
-
Jun 2, 2026
46.73
46.73
46.73
46.73
46.45
-
Jun 1, 2026
46.45
46.45
46.45
46.45
46.17
-
May 29, 2026
46.23
46.23
46.23
46.23
45.95
-
May 28, 2026
46.16
46.16
46.16
46.16
45.88
-
May 27, 2026
46.07
46.07
46.07
46.07
45.79
-
May 26, 2026
46.19
46.19
46.19
46.19
45.91
-
May 22, 2026
45.41
45.41
45.41
45.41
45.13
-
May 21, 2026
45.40
45.40
45.40
45.40
45.12
-
May 20, 2026
45.06
45.06
45.06
45.06
44.79
-
May 19, 2026
44.47
44.47
44.47
44.47
44.20
-
May 18, 2026
44.84
44.84
44.84
44.84
44.57
-
May 15, 2026
44.65
44.65
44.65
44.65
44.38
-
May 14, 2026
45.69
45.69
45.69
45.69
45.41
-
May 13, 2026
45.70
45.70
45.70
45.70
45.42
-
May 12, 2026
45.33
45.33
45.33
45.33
45.05
-
May 11, 2026
45.81
45.81
45.81
45.81
45.53
-
May 8, 2026
45.74
45.74
45.74
45.74
45.46
-
May 7, 2026
45.44
45.44
45.44
45.44
45.16
-
May 6, 2026
45.91
45.91
45.91
45.91
45.63
-
May 5, 2026
44.76
44.76
44.76
44.76
44.49
-
May 4, 2026
44.28
44.28
44.28
44.28
44.01
-
May 1, 2026
44.44
44.44
44.44
44.44
44.17
-
Apr 30, 2026
44.56
44.56
44.56
44.56
44.29
-
Apr 29, 2026
43.79
43.79
43.79
43.79
43.52
-
Apr 28, 2026
43.98
43.98
43.98
43.98
43.71
-
Apr 27, 2026
44.20
44.20
44.20
44.20
43.93
-
Apr 24, 2026
44.27
44.27
44.27
44.27
44.00
-
Apr 23, 2026
43.95
43.95
43.95
43.95
43.68
-
Apr 22, 2026
44.32
44.32
44.32
44.32
44.05
-
Apr 21, 2026
44.10
44.10
44.10
44.10
43.83
-
Apr 20, 2026
44.73
44.73
44.73
44.73
44.46
-
Apr 17, 2026
44.90
44.90
44.90
44.90
44.63
-
Apr 16, 2026
44.38
44.38
44.38
44.38
44.11
-
Apr 15, 2026
44.36
44.36
44.36
44.36
44.09
-
Apr 14, 2026
44.32
44.32
44.32
44.32
44.05
-
Apr 13, 2026
43.97
43.97
43.97
43.97
43.70
-
Apr 10, 2026
43.65
43.65
43.65
43.65
43.38
-
Apr 9, 2026
43.60
43.60
43.60
43.60
43.33
-
Apr 8, 2026
43.64
43.64
43.64
43.64
43.37
-
Apr 7, 2026
41.83
41.83
41.83
41.83
41.58
-
Apr 6, 2026
41.79
41.79
41.79
41.79
41.54
-
Apr 2, 2026
41.61
41.61
41.61
41.61
41.36
-
Apr 1, 2026
41.88
41.88
41.88
41.88
41.63
-
Mar 31, 2026
41.20
41.20
41.20
41.20
40.95
-
Mar 30, 2026
40.08
40.08
40.08
40.08
39.84
-
Mar 27, 2026
40.15
40.15
40.15
40.15
39.91
-
Mar 26, 2026
40.46
40.46
40.46
40.46
40.21
-
Mar 25, 2026
41.47
41.47
41.47
41.47
41.22
-
Mar 24, 2026
40.83
40.83
40.83
40.83
40.58
-
Mar 23, 2026
40.99
40.99
40.99
40.99
40.74
-
Mar 20, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
Mar 20, 2026
40.24
40.24
40.24
40.24
40.00
-
Mar 19, 2026
41.43
41.43
41.43
41.43
41.14
-
Mar 18, 2026
41.57
41.57
41.57
41.57
41.28
-
Mar 17, 2026
42.22
42.22
42.22
42.22
41.92
-
Mar 16, 2026
42.05
42.05
42.05
42.05
41.76
-
Mar 13, 2026
41.28
41.28
41.28
41.28
40.99
-
Mar 12, 2026
41.66
41.66
41.66
41.66
41.37
-
Mar 11, 2026
42.55
42.55
42.55
42.55
42.25
-
Mar 10, 2026
42.60
42.60
42.60
42.60
42.30
-
Mar 9, 2026
42.34
42.34
42.34
42.34
42.04
-
Mar 6, 2026
42.09
42.09
42.09
42.09
41.80
-
Mar 5, 2026
42.49
42.49
42.49
42.49
42.19
-
Mar 4, 2026
43.06
43.06
43.06
43.06
42.76
-
Mar 3, 2026
42.90
42.90
42.90
42.90
42.60
-
Mar 2, 2026
44.47
44.47
44.47
44.47
44.16
-
Feb 27, 2026
45.13
45.13
45.13
45.13
44.81
-
Feb 26, 2026
45.13
45.13
45.13
45.13
44.81
-
Feb 25, 2026
45.22
45.22
45.22
45.22
44.90
-
Feb 24, 2026
44.83
44.83
44.83
44.83
44.52
-
Feb 23, 2026
44.52
44.52
44.52
44.52
44.21
-
Feb 20, 2026
44.77
44.77
44.77
44.77
44.46
-
Feb 19, 2026
44.31
44.31
44.31
44.31
44.00
-
Feb 18, 2026
44.36
44.36
44.36
44.36
44.05
-
Feb 17, 2026
44.20
44.20
44.20
44.20
43.89
-
Feb 13, 2026
44.24
44.24
44.24
44.24
43.93
-
Feb 12, 2026
44.12
44.12
44.12
44.12
43.81
-
Feb 11, 2026
44.56
44.56
44.56
44.56
44.25
-
Feb 10, 2026
44.24
44.24
44.24
44.24
43.93
-
Feb 9, 2026
44.16
44.16
44.16
44.16
43.85
-
Feb 6, 2026
43.52
43.52
43.52
43.52
43.22
-
Feb 5, 2026
42.62
42.62
42.62
42.62
42.32
-
Feb 4, 2026
43.13
43.13
43.13
43.13
42.83
-
Feb 3, 2026
43.18
43.18
43.18
43.18
42.88
-
Feb 2, 2026
42.97
42.97
42.97
42.97
42.67
-
Jan 30, 2026
42.86
42.86
42.86
42.86
42.56
-
Jan 29, 2026
43.50
43.50
43.50
43.50
43.20
-
Jan 28, 2026
43.43
43.43
43.43
43.43
43.13
-
Jan 27, 2026
43.52
43.52
43.52
43.52
43.22
-
Jan 26, 2026
42.87
42.87
42.87
42.87
42.57
-
Jan 23, 2026
42.70
42.70
42.70
42.70
42.40
-
Jan 22, 2026
42.46
42.46
42.46
42.46
42.16
-
Jan 21, 2026
42.11
42.11
42.11
42.11
41.82
-
Jan 20, 2026
41.73
41.73
41.73
41.73
41.44
-
Jan 16, 2026
42.24
42.24
42.24
42.24
41.94
-
Jan 15, 2026
42.23
42.23
42.23
42.23
41.93
-
Jan 14, 2026
42.09
42.09
42.09
42.09
41.80
-
Jan 13, 2026
41.98
41.98
41.98
41.98
41.69
-
Jan 12, 2026
42.15
42.15
42.15
42.15
41.85
-
Jan 9, 2026
41.81
41.81
41.81
41.81
41.52
-
Jan 8, 2026
41.50
41.50
41.50
41.50
41.21
-
Jan 7, 2026
41.49
41.49
41.49
41.49
41.20
-
Jan 6, 2026
41.68
41.68
41.68
41.68
41.39
-
Jan 5, 2026
41.49
41.49
41.49
41.49
41.20
-
Jan 2, 2026
41.06
41.06
41.06
41.06
40.77
-
Dec 31, 2025
40.53
40.53
40.53
40.53
40.25
-
Dec 30, 2025
40.63
40.63
40.63
40.63
40.35
-
Dec 29, 2025
40.58
40.58
40.58
40.58
40.30
-
Dec 26, 2025
40.68
40.68
40.68
40.68
40.40
-
Dec 24, 2025
40.58
40.58
40.58
40.58
40.30
-
Dec 23, 2025
40.57
40.57
40.57
40.57
40.29
-
Dec 22, 2025
40.29
40.29
40.29
40.29
40.01
-
Dec 19, 2025
0.729
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
40.05
40.05
40.05
40.05
39.77
-
Dec 18, 2025
40.53
40.53
40.53
40.53
39.52
-
Dec 17, 2025
40.21
40.21
40.21
40.21
39.21
-
Dec 16, 2025
40.45
40.45
40.45
40.45
39.44
-
Dec 15, 2025
40.72
40.72
40.72
40.72
39.71
-
Dec 12, 2025
40.60
40.60
40.60
40.60
39.59
-
Dec 11, 2025
40.84
40.84
40.84
40.84
39.82
-
Dec 10, 2025
40.76
40.76
40.76
40.76
39.75
-
Dec 9, 2025
40.30
40.30
40.30
40.30
39.30
-
Dec 8, 2025
40.39
40.39
40.39
40.39
39.39
-
Dec 5, 2025
40.46
40.46
40.46
40.46
39.45
-
Dec 4, 2025
40.39
40.39
40.39
40.39
39.39
-
Dec 3, 2025
40.30
40.30
40.30
40.30
39.30
-
Dec 2, 2025
40.18
40.18
40.18
40.18
39.18
-
Dec 1, 2025
40.06
40.06
40.06
40.06
39.06
-
Nov 28, 2025
40.20
40.20
40.20
40.20
39.20
-
Nov 26, 2025
40.06
40.06
40.06
40.06
39.06
-
Nov 25, 2025
39.63
39.63
39.63
39.63
38.64
-
Nov 24, 2025
39.30
39.30
39.30
39.30
38.32
-
Nov 21, 2025
39.11
39.11
39.11
39.11
38.14
-
Nov 20, 2025
38.71
38.71
38.71
38.71
37.75
-
Nov 19, 2025
39.24
39.24
39.24
39.24
38.26
-
Nov 18, 2025
39.35
39.35
39.35
39.35
38.37
-
Nov 17, 2025
39.74
39.74
39.74
39.74
38.75
-
Nov 14, 2025
40.18
40.18
40.18
40.18
39.18
-
Nov 13, 2025
40.28
40.28
40.28
40.28
39.28
-
Nov 12, 2025
40.68
40.68
40.68
40.68
39.67
-
Nov 11, 2025
40.48
40.48
40.48
40.48
39.47
-
Nov 10, 2025
40.30
40.30
40.30
40.30
39.30
-
Nov 7, 2025
39.80
39.80
39.80
39.80
38.81
-
Nov 6, 2025
39.75
39.75
39.75
39.75
38.76
-
Nov 5, 2025
39.90
39.90
39.90
39.90
38.91
-
Nov 4, 2025
39.67
39.67
39.67
39.67
38.68
-
Nov 3, 2025
40.23
40.23
40.23
40.23
39.23
-
Oct 31, 2025
40.09
40.09
40.09
40.09
39.09
-
