Nasdaq - Delayed Quote
USD
Vanguard Total Intl Stock Idx Instl Sel (VTISX)
189.20
-0.56
(-0.30%)
As of 8:07:42 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
189.20
189.20
189.20
189.20
189.20
-
Oct 28, 2026
189.76
189.76
189.76
189.76
189.76
-
Oct 27, 2026
188.59
188.59
188.59
188.59
188.59
-
Oct 26, 2026
187.10
187.10
187.10
187.10
187.10
-
Oct 23, 2026
186.59
186.59
186.59
186.59
186.59
-
Oct 22, 2026
187.04
187.04
187.04
187.04
187.04
-
Oct 21, 2026
190.31
190.31
190.31
190.31
190.31
-
Oct 20, 2026
189.33
189.33
189.33
189.33
189.33
-
Oct 19, 2026
188.63
188.63
188.63
188.63
188.63
-
Oct 16, 2026
188.59
188.59
188.59
188.59
188.59
-
Oct 15, 2026
189.56
189.56
189.56
189.56
189.56
-
Oct 14, 2026
188.83
188.83
188.83
188.83
188.83
-
Oct 13, 2026
190.97
190.97
190.97
190.97
190.97
-
Oct 12, 2026
190.69
190.69
190.69
190.69
190.69
-
Oct 9, 2026
191.63
191.63
191.63
191.63
191.63
-
Oct 8, 2026
190.06
190.06
190.06
190.06
190.06
-
Oct 7, 2026
191.90
191.90
191.90
191.90
191.90
-
Oct 6, 2026
194.38
194.38
194.38
194.38
194.38
-
Oct 5, 2026
194.21
194.21
194.21
194.21
194.21
-
Oct 2, 2026
193.23
193.23
193.23
193.23
193.23
-
Oct 1, 2026
191.31
191.31
191.31
191.31
191.31
-
Sep 30, 2026
192.20
192.20
192.20
192.20
192.20
-
Sep 29, 2026
193.60
193.60
193.60
193.60
193.60
-
Sep 28, 2026
193.60
193.60
193.60
193.60
193.60
-
Sep 25, 2026
195.30
195.30
195.30
195.30
195.30
-
Sep 24, 2026
193.51
193.51
193.51
193.51
193.51
-
Sep 23, 2026
194.76
194.76
194.76
194.76
194.76
-
Sep 22, 2026
197.72
197.72
197.72
197.72
197.72
-
Sep 21, 2026
197.24
197.24
197.24
197.24
197.24
-
Sep 18, 2026
0.356
Distribution
Fund distributions shown include income and capital gains
Sep 18, 2026
194.56
194.56
194.56
194.56
194.56
-
Sep 17, 2026
195.69
195.69
195.69
195.69
195.33
-
Sep 16, 2026
193.01
193.01
193.01
193.01
192.66
-
Sep 15, 2026
193.65
193.65
193.65
193.65
193.30
-
Sep 14, 2026
194.65
194.65
194.65
194.65
194.30
-
Sep 11, 2026
197.07
197.07
197.07
197.07
196.71
-
Sep 10, 2026
195.58
195.58
195.58
195.58
195.22
-
Sep 9, 2026
197.91
197.91
197.91
197.91
197.55
-
Sep 8, 2026
199.36
199.36
199.36
199.36
199.00
-
Sep 4, 2026
199.64
199.64
199.64
199.64
199.28
-
Sep 3, 2026
199.21
199.21
199.21
199.21
198.85
-
Sep 2, 2026
196.98
196.98
196.98
196.98
196.62
-
Sep 1, 2026
196.31
196.31
196.31
196.31
195.95
-
Aug 31, 2026
197.64
197.64
197.64
197.64
197.28
-
Aug 28, 2026
197.88
197.88
197.88
197.88
197.52
-
Aug 27, 2026
198.93
198.93
198.93
198.93
198.57
-
Aug 26, 2026
198.66
198.66
198.66
198.66
198.30
-
Aug 25, 2026
199.05
199.05
199.05
199.05
198.69
-
Aug 24, 2026
197.23
197.23
197.23
197.23
196.87
-
Aug 21, 2026
198.47
198.47
198.47
198.47
198.11
-
Aug 20, 2026
196.46
196.46
196.46
196.46
196.10
-
Aug 19, 2026
196.40
196.40
196.40
196.40
196.04
-
Aug 18, 2026
195.68
195.68
195.68
195.68
195.32
-
Aug 17, 2026
198.70
198.70
198.70
198.70
198.34
-
Aug 14, 2026
198.33
198.33
198.33
198.33
197.97
-
Aug 13, 2026
198.43
198.43
198.43
198.43
198.07
-
Aug 12, 2026
197.81
197.81
197.81
197.81
197.45
-
Aug 11, 2026
196.41
196.41
196.41
196.41
196.05
-
Aug 10, 2026
196.37
196.37
196.37
196.37
196.01
-
Aug 7, 2026
196.99
196.99
196.99
196.99
196.63
-
Aug 6, 2026
195.10
195.10
195.10
195.10
194.75
-
Aug 5, 2026
195.69
195.69
195.69
195.69
195.33
-
Aug 4, 2026
195.70
195.70
195.70
195.70
195.34
-
Aug 3, 2026
192.96
192.96
192.96
192.96
192.61
-
Jul 31, 2026
191.70
191.70
191.70
191.70
191.35
-
Jul 30, 2026
191.56
191.56
191.56
191.56
191.21
-
Jul 29, 2026
186.44
186.44
186.44
186.44
186.10
-
Jul 28, 2026
188.08
188.08
188.08
188.08
187.74
-
Jul 27, 2026
189.41
189.41
189.41
189.41
189.07
-
Jul 24, 2026
188.46
188.46
188.46
188.46
188.12
-
Jul 23, 2026
189.43
189.43
189.43
189.43
189.09
-
Jul 22, 2026
191.13
191.13
191.13
191.13
190.78
-
Jul 21, 2026
191.15
191.15
191.15
191.15
190.80
-
Jul 20, 2026
187.68
187.68
187.68
187.68
187.34
-
Jul 17, 2026
188.85
188.85
188.85
188.85
188.51
-
Jul 16, 2026
190.34
190.34
190.34
190.34
189.99
-
Jul 15, 2026
192.27
192.27
192.27
192.27
191.92
-
Jul 14, 2026
191.19
191.19
191.19
191.19
190.84
-
Jul 13, 2026
189.44
189.44
189.44
189.44
189.10
-
Jul 10, 2026
192.72
192.72
192.72
192.72
192.37
-
Jul 9, 2026
192.00
192.00
192.00
192.00
191.65
-
Jul 8, 2026
190.98
190.98
190.98
190.98
190.63
-
Jul 7, 2026
191.58
191.58
191.58
191.58
191.23
-
Jul 6, 2026
194.85
194.85
194.85
194.85
194.50
-
Jul 2, 2026
191.35
191.35
191.35
191.35
191.00
-
Jul 1, 2026
190.86
190.86
190.86
190.86
190.51
-
Jun 30, 2026
193.57
193.57
193.57
193.57
193.22
-
Jun 29, 2026
192.48
192.48
192.48
192.48
192.13
-
Jun 26, 2026
190.79
190.79
190.79
190.79
190.44
-
Jun 25, 2026
192.19
192.19
192.19
192.19
191.84
-
Jun 24, 2026
190.76
190.76
190.76
190.76
190.41
-
Jun 23, 2026
190.80
190.80
190.80
190.80
190.45
-
Jun 22, 2026
196.72
196.72
196.72
196.72
196.36
-
Jun 18, 2026
0.877
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
196.37
196.37
196.37
196.37
196.01
-
Jun 17, 2026
194.65
194.65
194.65
194.65
193.42
-
Jun 16, 2026
195.71
195.71
195.71
195.71
194.47
-
Jun 15, 2026
196.63
196.63
196.63
196.63
195.39
-
Jun 12, 2026
193.88
193.88
193.88
193.88
192.66
-
Jun 11, 2026
192.50
192.50
192.50
192.50
191.28
-
Jun 10, 2026
186.67
186.67
186.67
186.67
185.49
-
Jun 9, 2026
189.70
189.70
189.70
189.70
188.50
-
Jun 8, 2026
189.14
189.14
189.14
189.14
187.95
-
Jun 5, 2026
188.37
188.37
188.37
188.37
187.18
-
Jun 4, 2026
195.37
195.37
195.37
195.37
194.14
-
Jun 3, 2026
195.31
195.31
195.31
195.31
194.08
-
Jun 2, 2026
196.90
196.90
196.90
196.90
195.66
-
Jun 1, 2026
195.70
195.70
195.70
195.70
194.46
-
May 29, 2026
194.80
194.80
194.80
194.80
193.57
-
May 28, 2026
194.49
194.49
194.49
194.49
193.26
-
May 27, 2026
194.13
194.13
194.13
194.13
192.90
-
May 26, 2026
194.61
194.61
194.61
194.61
193.38
-
May 22, 2026
191.33
191.33
191.33
191.33
190.12
-
May 21, 2026
191.27
191.27
191.27
191.27
190.06
-
May 20, 2026
189.84
189.84
189.84
189.84
188.64
-
May 19, 2026
187.37
187.37
187.37
187.37
186.19
-
May 18, 2026
188.93
188.93
188.93
188.93
187.74
-
May 15, 2026
188.13
188.13
188.13
188.13
186.94
-
May 14, 2026
192.51
192.51
192.51
192.51
191.29
-
May 13, 2026
192.54
192.54
192.54
192.54
191.32
-
May 12, 2026
191.00
191.00
191.00
191.00
189.79
-
May 11, 2026
193.01
193.01
193.01
193.01
191.79
-
May 8, 2026
192.71
192.71
192.71
192.71
191.49
-
May 7, 2026
191.44
191.44
191.44
191.44
190.23
-
May 6, 2026
193.44
193.44
193.44
193.44
192.22
-
May 5, 2026
188.59
188.59
188.59
188.59
187.40
-
May 4, 2026
186.57
186.57
186.57
186.57
185.39
-
May 1, 2026
187.24
187.24
187.24
187.24
186.06
-
Apr 30, 2026
187.76
187.76
187.76
187.76
186.57
-
Apr 29, 2026
184.49
184.49
184.49
184.49
183.32
-
Apr 28, 2026
185.29
185.29
185.29
185.29
184.12
-
Apr 27, 2026
186.22
186.22
186.22
186.22
185.04
-
Apr 24, 2026
186.52
186.52
186.52
186.52
185.34
-
Apr 23, 2026
185.15
185.15
185.15
185.15
183.98
-
Apr 22, 2026
186.75
186.75
186.75
186.75
185.57
-
Apr 21, 2026
185.80
185.80
185.80
185.80
184.63
-
Apr 20, 2026
188.44
188.44
188.44
188.44
187.25
-
Apr 17, 2026
189.15
189.15
189.15
189.15
187.96
-
Apr 16, 2026
186.99
186.99
186.99
186.99
185.81
-
Apr 15, 2026
186.89
186.89
186.89
186.89
185.71
-
Apr 14, 2026
186.71
186.71
186.71
186.71
185.53
-
Apr 13, 2026
185.27
185.27
185.27
185.27
184.10
-
Apr 10, 2026
183.91
183.91
183.91
183.91
182.75
-
Apr 9, 2026
183.69
183.69
183.69
183.69
182.53
-
Apr 8, 2026
183.85
183.85
183.85
183.85
182.69
-
Apr 7, 2026
176.24
176.24
176.24
176.24
175.13
-
Apr 6, 2026
176.05
176.05
176.05
176.05
174.94
-
Apr 2, 2026
175.29
175.29
175.29
175.29
174.18
-
Apr 1, 2026
176.44
176.44
176.44
176.44
175.33
-
Mar 31, 2026
173.57
173.57
173.57
173.57
172.47
-
Mar 30, 2026
168.85
168.85
168.85
168.85
167.78
-
Mar 27, 2026
169.17
169.17
169.17
169.17
168.10
-
Mar 26, 2026
170.48
170.48
170.48
170.48
169.40
-
Mar 25, 2026
174.70
174.70
174.70
174.70
173.60
-
Mar 24, 2026
172.04
172.04
172.04
172.04
170.95
-
Mar 23, 2026
172.70
172.70
172.70
172.70
171.61
-
Mar 20, 2026
0.182
Distribution
Fund distributions shown include income and capital gains
Mar 20, 2026
169.55
169.55
169.55
169.55
168.48
-
Mar 19, 2026
174.56
174.56
174.56
174.56
173.28
-
Mar 18, 2026
175.14
175.14
175.14
175.14
173.85
-
Mar 17, 2026
177.90
177.90
177.90
177.90
176.59
-
Mar 16, 2026
177.16
177.16
177.16
177.16
175.86
-
Mar 13, 2026
173.95
173.95
173.95
173.95
172.67
-
Mar 12, 2026
175.54
175.54
175.54
175.54
174.25
-
Mar 11, 2026
179.29
179.29
179.29
179.29
177.97
-
Mar 10, 2026
179.50
179.50
179.50
179.50
178.18
-
Mar 9, 2026
178.42
178.42
178.42
178.42
177.11
-
Mar 6, 2026
177.34
177.34
177.34
177.34
176.04
-
Mar 5, 2026
179.02
179.02
179.02
179.02
177.70
-
Mar 4, 2026
181.45
181.45
181.45
181.45
180.12
-
Mar 3, 2026
180.74
180.74
180.74
180.74
179.41
-
Mar 2, 2026
187.39
187.39
187.39
187.39
186.01
-
Feb 27, 2026
190.17
190.17
190.17
190.17
188.77
-
Feb 26, 2026
190.14
190.14
190.14
190.14
188.74
-
Feb 25, 2026
190.53
190.53
190.53
190.53
189.13
-
Feb 24, 2026
188.88
188.88
188.88
188.88
187.49
-
Feb 23, 2026
187.60
187.60
187.60
187.60
186.22
-
Feb 20, 2026
188.64
188.64
188.64
188.64
187.25
-
Feb 19, 2026
186.69
186.69
186.69
186.69
185.32
-
Feb 18, 2026
186.93
186.93
186.93
186.93
185.56
-
Feb 17, 2026
186.25
186.25
186.25
186.25
184.88
-
Feb 13, 2026
186.42
186.42
186.42
186.42
185.05
-
Feb 12, 2026
185.88
185.88
185.88
185.88
184.51
-
Feb 11, 2026
187.75
187.75
187.75
187.75
186.37
-
Feb 10, 2026
186.38
186.38
186.38
186.38
185.01
-
Feb 9, 2026
186.07
186.07
186.07
186.07
184.70
-
Feb 6, 2026
183.38
183.38
183.38
183.38
182.03
-
Feb 5, 2026
179.58
179.58
179.58
179.58
178.26
-
Feb 4, 2026
181.71
181.71
181.71
181.71
180.37
-
Feb 3, 2026
181.92
181.92
181.92
181.92
180.58
-
Feb 2, 2026
181.06
181.06
181.06
181.06
179.73
-
Jan 30, 2026
180.57
180.57
180.57
180.57
179.24
-
Jan 29, 2026
183.26
183.26
183.26
183.26
181.91
-
Jan 28, 2026
183.00
183.00
183.00
183.00
181.65
-
Jan 27, 2026
183.36
183.36
183.36
183.36
182.01
-
Jan 26, 2026
180.61
180.61
180.61
180.61
179.28
-
Jan 23, 2026
179.89
179.89
179.89
179.89
178.57
-
Jan 22, 2026
178.90
178.90
178.90
178.90
177.58
-
Jan 21, 2026
177.41
177.41
177.41
177.41
176.11
-
Jan 20, 2026
175.84
175.84
175.84
175.84
174.55
-
Jan 16, 2026
177.96
177.96
177.96
177.96
176.65
-
Jan 15, 2026
177.92
177.92
177.92
177.92
176.61
-
Jan 14, 2026
177.35
177.35
177.35
177.35
176.05
-
Jan 13, 2026
176.88
176.88
176.88
176.88
175.58
-
Jan 12, 2026
177.60
177.60
177.60
177.60
176.29
-
Jan 9, 2026
176.14
176.14
176.14
176.14
174.84
-
Jan 8, 2026
174.85
174.85
174.85
174.85
173.56
-
Jan 7, 2026
174.80
174.80
174.80
174.80
173.51
-
Jan 6, 2026
175.61
175.61
175.61
175.61
174.32
-
Jan 5, 2026
174.80
174.80
174.80
174.80
173.51
-
Jan 2, 2026
172.99
172.99
172.99
172.99
171.72
-
Dec 31, 2025
170.77
170.77
170.77
170.77
169.51
-
Dec 30, 2025
171.18
171.18
171.18
171.18
169.92
-
Dec 29, 2025
170.98
170.98
170.98
170.98
169.72
-
Dec 26, 2025
171.39
171.39
171.39
171.39
170.13
-
Dec 24, 2025
170.95
170.95
170.95
170.95
169.69
-
Dec 23, 2025
170.91
170.91
170.91
170.91
169.65
-
Dec 22, 2025
169.73
169.73
169.73
169.73
168.48
-
Dec 19, 2025
3.091
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
168.73
168.73
168.73
168.73
167.49
-
Dec 18, 2025
170.78
170.78
170.78
170.78
166.46
-
Dec 17, 2025
169.44
169.44
169.44
169.44
165.15
-
Dec 16, 2025
170.46
170.46
170.46
170.46
166.14
-
Dec 15, 2025
171.59
171.59
171.59
171.59
167.25
-
Dec 12, 2025
171.07
171.07
171.07
171.07
166.74
-
Dec 11, 2025
172.08
172.08
172.08
172.08
167.72
-
Dec 10, 2025
171.75
171.75
171.75
171.75
167.40
-
Dec 9, 2025
169.82
169.82
169.82
169.82
165.52
-
Dec 8, 2025
170.20
170.20
170.20
170.20
165.89
-
Dec 5, 2025
170.48
170.48
170.48
170.48
166.16
-
Dec 4, 2025
170.20
170.20
170.20
170.20
165.89
-
Dec 3, 2025
169.81
169.81
169.81
169.81
165.51
-
Dec 2, 2025
169.30
169.30
169.30
169.30
165.01
-
Dec 1, 2025
168.77
168.77
168.77
168.77
164.50
-
Nov 28, 2025
169.39
169.39
169.39
169.39
165.10
-
Nov 26, 2025
168.77
168.77
168.77
168.77
164.50
-
Nov 25, 2025
166.99
166.99
166.99
166.99
162.76
-
Nov 24, 2025
165.57
165.57
165.57
165.57
161.38
-
Nov 21, 2025
164.78
164.78
164.78
164.78
160.61
-
Nov 20, 2025
163.11
163.11
163.11
163.11
158.98
-
Nov 19, 2025
165.34
165.34
165.34
165.34
161.15
-
Nov 18, 2025
165.79
165.79
165.79
165.79
161.59
-
Nov 17, 2025
167.45
167.45
167.45
167.45
163.21
-
Nov 14, 2025
169.29
169.29
169.29
169.29
165.00
-
Nov 13, 2025
169.69
169.69
169.69
169.69
165.39
-
Nov 12, 2025
171.39
171.39
171.39
171.39
167.05
-
Nov 11, 2025
170.54
170.54
170.54
170.54
166.22
-
Nov 10, 2025
169.80
169.80
169.80
169.80
165.50
-
Nov 7, 2025
167.67
167.67
167.67
167.67
163.42
-
Nov 6, 2025
167.50
167.50
167.50
167.50
163.26
-
Nov 5, 2025
168.13
168.13
168.13
168.13
163.87
-
Nov 4, 2025
167.15
167.15
167.15
167.15
162.92
-
Nov 3, 2025
169.50
169.50
169.50
169.50
165.21
-
Oct 31, 2025
168.92
168.92
168.92
168.92
164.64
-
Oct 30, 2025
169.18
169.18
169.18
169.18
164.90
-
