Nasdaq - Delayed Quote
USD
Vanguard International Value Inv (VTRIX)
46.66
+0.32
(+0.69%)
At close: 8:07:21 PM EST
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
Nov 2, 2026
46.66
46.66
46.66
46.66
46.66
-
Oct 30, 2026
46.34
46.34
46.34
46.34
46.34
-
Oct 29, 2026
46.67
46.67
46.67
46.67
46.67
-
Oct 28, 2026
46.61
46.61
46.61
46.61
46.61
-
Oct 27, 2026
46.45
46.45
46.45
46.45
46.45
-
Oct 26, 2026
46.21
46.21
46.21
46.21
46.21
-
Oct 23, 2026
46.13
46.13
46.13
46.13
46.13
-
Oct 22, 2026
46.38
46.38
46.38
46.38
46.38
-
Oct 21, 2026
46.74
46.74
46.74
46.74
46.74
-
Oct 20, 2026
46.68
46.68
46.68
46.68
46.68
-
Oct 19, 2026
46.36
46.36
46.36
46.36
46.36
-
Oct 16, 2026
46.51
46.51
46.51
46.51
46.51
-
Oct 15, 2026
46.63
46.63
46.63
46.63
46.63
-
Oct 14, 2026
46.24
46.24
46.24
46.24
46.24
-
Oct 13, 2026
46.56
46.56
46.56
46.56
46.56
-
Oct 12, 2026
46.39
46.39
46.39
46.39
46.39
-
Oct 9, 2026
46.49
46.49
46.49
46.49
46.49
-
Oct 8, 2026
46.21
46.21
46.21
46.21
46.21
-
Oct 7, 2026
46.43
46.43
46.43
46.43
46.43
-
Oct 6, 2026
46.91
46.91
46.91
46.91
46.91
-
Oct 5, 2026
46.75
46.75
46.75
46.75
46.75
-
Oct 2, 2026
46.54
46.54
46.54
46.54
46.54
-
Oct 1, 2026
46.18
46.18
46.18
46.18
46.18
-
Sep 30, 2026
46.59
46.59
46.59
46.59
46.59
-
Sep 29, 2026
46.96
46.96
46.96
46.96
46.96
-
Sep 28, 2026
46.98
46.98
46.98
46.98
46.98
-
Sep 25, 2026
47.38
47.38
47.38
47.38
47.38
-
Sep 24, 2026
47.06
47.06
47.06
47.06
47.06
-
Sep 23, 2026
47.36
47.36
47.36
47.36
47.36
-
Sep 22, 2026
48.06
48.06
48.06
48.06
48.06
-
Sep 21, 2026
47.95
47.95
47.95
47.95
47.95
-
Sep 18, 2026
47.57
47.57
47.57
47.57
47.57
-
Sep 17, 2026
47.92
47.92
47.92
47.92
47.92
-
Sep 16, 2026
47.44
47.44
47.44
47.44
47.44
-
Sep 15, 2026
47.69
47.69
47.69
47.69
47.69
-
Sep 14, 2026
47.92
47.92
47.92
47.92
47.92
-
Sep 11, 2026
48.24
48.24
48.24
48.24
48.24
-
Sep 10, 2026
47.92
47.92
47.92
47.92
47.92
-
Sep 9, 2026
48.27
48.27
48.27
48.27
48.27
-
Sep 8, 2026
48.72
48.72
48.72
48.72
48.72
-
Sep 4, 2026
48.97
48.97
48.97
48.97
48.97
-
Sep 3, 2026
48.99
48.99
48.99
48.99
48.99
-
Sep 2, 2026
48.45
48.45
48.45
48.45
48.45
-
Sep 1, 2026
48.34
48.34
48.34
48.34
48.34
-
Aug 31, 2026
48.67
48.67
48.67
48.67
48.67
-
Aug 28, 2026
48.84
48.84
48.84
48.84
48.84
-
Aug 27, 2026
48.95
48.95
48.95
48.95
48.95
-
Aug 26, 2026
49.09
49.09
49.09
49.09
49.09
-
Aug 25, 2026
49.23
49.23
49.23
49.23
49.23
-
Aug 24, 2026
49.06
49.06
49.06
49.06
49.06
-
Aug 21, 2026
49.19
49.19
49.19
49.19
49.19
-
Aug 20, 2026
48.68
48.68
48.68
48.68
48.68
-
Aug 19, 2026
48.80
48.80
48.80
48.80
48.80
-
Aug 18, 2026
48.45
48.45
48.45
48.45
48.45
-
Aug 17, 2026
48.89
48.89
48.89
48.89
48.89
-
Aug 14, 2026
49.05
49.05
49.05
49.05
49.05
-
Aug 13, 2026
49.01
49.01
49.01
49.01
49.01
-
Aug 12, 2026
49.03
49.03
49.03
49.03
49.03
-
Aug 11, 2026
49.04
49.04
49.04
49.04
49.04
-
Aug 10, 2026
49.21
49.21
49.21
49.21
49.21
-
Aug 7, 2026
49.40
49.40
49.40
49.40
49.40
-
Aug 6, 2026
48.87
48.87
48.87
48.87
48.87
-
Aug 5, 2026
48.90
48.90
48.90
48.90
48.90
-
Aug 4, 2026
48.90
48.90
48.90
48.90
48.90
-
Aug 3, 2026
48.62
48.62
48.62
48.62
48.62
-
Jul 31, 2026
48.32
48.32
48.32
48.32
48.32
-
Jul 30, 2026
48.70
48.70
48.70
48.70
48.70
-
Jul 29, 2026
47.83
47.83
47.83
47.83
47.83
-
Jul 28, 2026
47.63
47.63
47.63
47.63
47.63
-
Jul 27, 2026
47.22
47.22
47.22
47.22
47.22
-
Jul 24, 2026
46.87
46.87
46.87
46.87
46.87
-
Jul 23, 2026
46.73
46.73
46.73
46.73
46.73
-
Jul 22, 2026
47.18
47.18
47.18
47.18
47.18
-
Jul 21, 2026
47.32
47.32
47.32
47.32
47.32
-
Jul 20, 2026
46.99
46.99
46.99
46.99
46.99
-
Jul 17, 2026
47.27
47.27
47.27
47.27
47.27
-
Jul 16, 2026
47.50
47.50
47.50
47.50
47.50
-
Jul 15, 2026
47.57
47.57
47.57
47.57
47.57
-
Jul 14, 2026
47.24
47.24
47.24
47.24
47.24
-
Jul 13, 2026
47.19
47.19
47.19
47.19
47.19
-
Jul 10, 2026
47.55
47.55
47.55
47.55
47.55
-
Jul 9, 2026
47.32
47.32
47.32
47.32
47.32
-
Jul 8, 2026
47.25
47.25
47.25
47.25
47.25
-
Jul 7, 2026
47.56
47.56
47.56
47.56
47.56
-
Jul 6, 2026
47.96
47.96
47.96
47.96
47.96
-
Jul 2, 2026
47.40
47.40
47.40
47.40
47.40
-
Jul 1, 2026
46.65
46.65
46.65
46.65
46.65
-
Jun 30, 2026
46.89
46.89
46.89
46.89
46.89
-
Jun 29, 2026
46.95
46.95
46.95
46.95
46.95
-
Jun 26, 2026
46.60
46.60
46.60
46.60
46.60
-
Jun 25, 2026
46.69
46.69
46.69
46.69
46.69
-
Jun 24, 2026
46.44
46.44
46.44
46.44
46.44
-
Jun 23, 2026
46.39
46.39
46.39
46.39
46.39
-
Jun 22, 2026
47.11
47.11
47.11
47.11
47.11
-
Jun 18, 2026
47.27
47.27
47.27
47.27
47.27
-
Jun 17, 2026
47.02
47.02
47.02
47.02
47.02
-
Jun 16, 2026
47.37
47.37
47.37
47.37
47.37
-
Jun 15, 2026
47.47
47.47
47.47
47.47
47.47
-
Jun 12, 2026
46.98
46.98
46.98
46.98
46.98
-
Jun 11, 2026
46.71
46.71
46.71
46.71
46.71
-
Jun 10, 2026
45.63
45.63
45.63
45.63
45.63
-
Jun 9, 2026
46.13
46.13
46.13
46.13
46.13
-
Jun 8, 2026
45.88
45.88
45.88
45.88
45.88
-
Jun 5, 2026
45.98
45.98
45.98
45.98
45.98
-
Jun 4, 2026
47.08
47.08
47.08
47.08
47.08
-
Jun 3, 2026
46.99
46.99
46.99
46.99
46.99
-
Jun 2, 2026
47.37
47.37
47.37
47.37
47.37
-
Jun 1, 2026
47.11
47.11
47.11
47.11
47.11
-
May 29, 2026
46.89
46.89
46.89
46.89
46.89
-
May 28, 2026
46.76
46.76
46.76
46.76
46.76
-
May 27, 2026
46.74
46.74
46.74
46.74
46.74
-
May 26, 2026
46.85
46.85
46.85
46.85
46.85
-
May 22, 2026
46.22
46.22
46.22
46.22
46.22
-
May 21, 2026
46.26
46.26
46.26
46.26
46.26
-
May 20, 2026
45.93
45.93
45.93
45.93
45.93
-
May 19, 2026
45.37
45.37
45.37
45.37
45.37
-
May 18, 2026
45.61
45.61
45.61
45.61
45.61
-
May 15, 2026
45.23
45.23
45.23
45.23
45.23
-
May 14, 2026
46.09
46.09
46.09
46.09
46.09
-
May 13, 2026
45.93
45.93
45.93
45.93
45.93
-
May 12, 2026
45.70
45.70
45.70
45.70
45.70
-
May 11, 2026
46.03
46.03
46.03
46.03
46.03
-
May 8, 2026
46.10
46.10
46.10
46.10
46.10
-
May 7, 2026
45.73
45.73
45.73
45.73
45.73
-
May 6, 2026
46.05
46.05
46.05
46.05
46.05
-
May 5, 2026
44.99
44.99
44.99
44.99
44.99
-
May 4, 2026
44.47
44.47
44.47
44.47
44.47
-
May 1, 2026
44.74
44.74
44.74
44.74
44.74
-
Apr 30, 2026
44.84
44.84
44.84
44.84
44.84
-
Apr 29, 2026
44.03
44.03
44.03
44.03
44.03
-
Apr 28, 2026
44.12
44.12
44.12
44.12
44.12
-
Apr 27, 2026
44.40
44.40
44.40
44.40
44.40
-
Apr 24, 2026
44.50
44.50
44.50
44.50
44.50
-
Apr 23, 2026
44.28
44.28
44.28
44.28
44.28
-
Apr 22, 2026
44.54
44.54
44.54
44.54
44.54
-
Apr 21, 2026
44.51
44.51
44.51
44.51
44.51
-
Apr 20, 2026
45.15
45.15
45.15
45.15
45.15
-
Apr 17, 2026
45.16
45.16
45.16
45.16
45.16
-
Apr 16, 2026
44.63
44.63
44.63
44.63
44.63
-
Apr 15, 2026
44.53
44.53
44.53
44.53
44.53
-
Apr 14, 2026
44.55
44.55
44.55
44.55
44.55
-
Apr 13, 2026
44.26
44.26
44.26
44.26
44.26
-
Apr 10, 2026
43.92
43.92
43.92
43.92
43.92
-
Apr 9, 2026
43.92
43.92
43.92
43.92
43.92
-
Apr 8, 2026
43.84
43.84
43.84
43.84
43.84
-
Apr 7, 2026
42.18
42.18
42.18
42.18
42.18
-
Apr 6, 2026
42.22
42.22
42.22
42.22
42.22
-
Apr 2, 2026
41.99
41.99
41.99
41.99
41.99
-
Apr 1, 2026
42.22
42.22
42.22
42.22
42.22
-
Mar 31, 2026
41.69
41.69
41.69
41.69
41.69
-
Mar 30, 2026
40.59
40.59
40.59
40.59
40.59
-
Mar 27, 2026
40.63
40.63
40.63
40.63
40.63
-
Mar 26, 2026
41.06
41.06
41.06
41.06
41.06
-
Mar 25, 2026
41.82
41.82
41.82
41.82
41.82
-
Mar 24, 2026
41.20
41.20
41.20
41.20
41.20
-
Mar 23, 2026
41.37
41.37
41.37
41.37
41.37
-
Mar 20, 2026
40.58
40.58
40.58
40.58
40.58
-
Mar 19, 2026
41.53
41.53
41.53
41.53
41.53
-
Mar 18, 2026
41.66
41.66
41.66
41.66
41.66
-
Mar 17, 2026
42.39
42.39
42.39
42.39
42.39
-
Mar 16, 2026
42.26
42.26
42.26
42.26
42.26
-
Mar 13, 2026
41.60
41.60
41.60
41.60
41.60
-
Mar 12, 2026
41.96
41.96
41.96
41.96
41.96
-
Mar 11, 2026
42.79
42.79
42.79
42.79
42.79
-
Mar 10, 2026
42.85
42.85
42.85
42.85
42.85
-
Mar 9, 2026
42.69
42.69
42.69
42.69
42.69
-
Mar 6, 2026
42.58
42.58
42.58
42.58
42.58
-
Mar 5, 2026
43.04
43.04
43.04
43.04
43.04
-
Mar 4, 2026
43.68
43.68
43.68
43.68
43.68
-
Mar 3, 2026
43.46
43.46
43.46
43.46
43.46
-
Mar 2, 2026
44.94
44.94
44.94
44.94
44.94
-
Feb 27, 2026
45.74
45.74
45.74
45.74
45.74
-
Feb 26, 2026
45.71
45.71
45.71
45.71
45.71
-
Feb 25, 2026
45.81
45.81
45.81
45.81
45.81
-
Feb 24, 2026
45.57
45.57
45.57
45.57
45.57
-
Feb 23, 2026
45.22
45.22
45.22
45.22
45.22
-
Feb 20, 2026
45.56
45.56
45.56
45.56
45.56
-
Feb 19, 2026
45.19
45.19
45.19
45.19
45.19
-
Feb 18, 2026
45.21
45.21
45.21
45.21
45.21
-
Feb 17, 2026
45.14
45.14
45.14
45.14
45.14
-
Feb 13, 2026
45.07
45.07
45.07
45.07
45.07
-
Feb 12, 2026
44.87
44.87
44.87
44.87
44.87
-
Feb 11, 2026
45.13
45.13
45.13
45.13
45.13
-
Feb 10, 2026
44.96
44.96
44.96
44.96
44.96
-
Feb 9, 2026
44.76
44.76
44.76
44.76
44.76
-
Feb 6, 2026
44.37
44.37
44.37
44.37
44.37
-
Feb 5, 2026
43.54
43.54
43.54
43.54
43.54
-
Feb 4, 2026
43.91
43.91
43.91
43.91
43.91
-
Feb 3, 2026
43.59
43.59
43.59
43.59
43.59
-
Feb 2, 2026
43.38
43.38
43.38
43.38
43.38
-
Jan 30, 2026
43.20
43.20
43.20
43.20
43.20
-
Jan 29, 2026
43.51
43.51
43.51
43.51
43.51
-
Jan 28, 2026
43.47
43.47
43.47
43.47
43.47
-
Jan 27, 2026
43.82
43.82
43.82
43.82
43.82
-
Jan 26, 2026
43.28
43.28
43.28
43.28
43.28
-
Jan 23, 2026
43.19
43.19
43.19
43.19
43.19
-
Jan 22, 2026
43.00
43.00
43.00
43.00
43.00
-
Jan 21, 2026
42.63
42.63
42.63
42.63
42.63
-
Jan 20, 2026
42.09
42.09
42.09
42.09
42.09
-
Jan 16, 2026
42.57
42.57
42.57
42.57
42.57
-
Jan 15, 2026
42.56
42.56
42.56
42.56
42.56
-
Jan 14, 2026
42.47
42.47
42.47
42.47
42.47
-
Jan 13, 2026
42.26
42.26
42.26
42.26
42.26
-
Jan 12, 2026
42.48
42.48
42.48
42.48
42.48
-
Jan 9, 2026
42.36
42.36
42.36
42.36
42.36
-
Jan 8, 2026
42.08
42.08
42.08
42.08
42.08
-
Jan 7, 2026
42.05
42.05
42.05
42.05
42.05
-
Jan 6, 2026
42.30
42.30
42.30
42.30
42.30
-
Jan 5, 2026
42.18
42.18
42.18
42.18
42.18
-
Jan 2, 2026
41.71
41.71
41.71
41.71
41.71
-
Dec 31, 2025
41.22
41.22
41.22
41.22
41.22
-
Dec 30, 2025
41.38
41.38
41.38
41.38
41.38
-
Dec 29, 2025
41.30
41.30
41.30
41.30
41.30
-
Dec 26, 2025
41.37
41.37
41.37
41.37
41.37
-
Dec 24, 2025
41.27
41.27
41.27
41.27
41.27
-
Dec 23, 2025
41.23
41.23
41.23
41.23
41.23
-
Dec 22, 2025
41.03
41.03
41.03
41.03
41.03
-
Dec 19, 2025
40.85
40.85
40.85
40.85
40.85
-
Dec 18, 2025
40.68
40.68
40.68
40.68
40.68
-
Dec 17, 2025
7.459
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
40.39
40.39
40.39
40.39
40.39
-
Dec 16, 2025
48.06
48.06
48.06
48.06
40.60
-
Dec 15, 2025
48.31
48.31
48.31
48.31
40.81
-
Dec 12, 2025
48.12
48.12
48.12
48.12
40.65
-
Dec 11, 2025
48.24
48.24
48.24
48.24
40.75
-
Dec 10, 2025
47.98
47.98
47.98
47.98
40.53
-
Dec 9, 2025
47.43
47.43
47.43
47.43
40.07
-
Dec 8, 2025
47.67
47.67
47.67
47.67
40.27
-
Dec 5, 2025
47.78
47.78
47.78
47.78
40.36
-
Dec 4, 2025
47.79
47.79
47.79
47.79
40.37
-
Dec 3, 2025
47.75
47.75
47.75
47.75
40.34
-
Dec 2, 2025
47.60
47.60
47.60
47.60
40.21
-
Dec 1, 2025
47.45
47.45
47.45
47.45
40.09
-
Nov 28, 2025
47.51
47.51
47.51
47.51
40.14
-
Nov 26, 2025
47.33
47.33
47.33
47.33
39.98
-
Nov 25, 2025
46.94
46.94
46.94
46.94
39.65
-
Nov 24, 2025
46.41
46.41
46.41
46.41
39.21
-
Nov 21, 2025
46.23
46.23
46.23
46.23
39.06
-
Nov 20, 2025
45.44
45.44
45.44
45.44
38.39
-
Nov 19, 2025
46.16
46.16
46.16
46.16
39.00
-
Nov 18, 2025
46.47
46.47
46.47
46.47
39.26
-
Nov 17, 2025
46.87
46.87
46.87
46.87
39.60
-
Nov 14, 2025
47.68
47.68
47.68
47.68
40.28
-
Nov 13, 2025
47.83
47.83
47.83
47.83
40.41
-
Nov 12, 2025
48.20
48.20
48.20
48.20
40.72
-
Nov 11, 2025
47.94
47.94
47.94
47.94
40.50
-
Nov 10, 2025
47.46
47.46
47.46
47.46
40.09
-
Nov 7, 2025
46.84
46.84
46.84
46.84
39.57
-
Nov 6, 2025
46.66
46.66
46.66
46.66
39.42
-
Nov 5, 2025
46.84
46.84
46.84
46.84
39.57
-
Nov 4, 2025
46.47
46.47
46.47
46.47
39.26
-
Nov 3, 2025
46.94
46.94
46.94
46.94
39.65
-
