Vanguard Total Intl Stock Index Admiral VTIAX
44.29 USD -0.09 (-0.20%)
Regular-session close
Day range unavailable
38.71 52-week range 47.38
- YTD
- +9.28%
- 1 year
- +9.96%
VTIAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | -0.46 | -1.03% |
| Nov 11, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | +0.49 | +1.10% |
| Nov 10, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | -0.30 | -0.67% |
| Nov 9, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | +1.20 | +2.76% |
| Nov 6, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 0.00 | 0.00% |
| Nov 5, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | -1.50 | -3.34% |
| Nov 4, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | +0.84 | +1.90% |
| Nov 3, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | -0.18 | -0.41% |
| Nov 2, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | +0.10 | +0.23% |
| Oct 30, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | -0.72 | -1.60% |
| Oct 29, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | -0.13 | -0.29% |
| Oct 28, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | +0.28 | +0.63% |
| Oct 27, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | +0.35 | +0.79% |
| Oct 26, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | +0.12 | +0.27% |
| Oct 23, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | -0.10 | -0.23% |
| Oct 22, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | -0.78 | -1.73% |
| Oct 21, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | +0.23 | +0.51% |
| Oct 20, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | +0.17 | +0.38% |
| Oct 19, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | +0.01 | +0.02% |
| Oct 16, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | -0.23 | -0.51% |
| Oct 15, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | +0.17 | +0.38% |
| Oct 14, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | -0.51 | -1.13% |
| Oct 13, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | +0.07 | +0.15% |
| Oct 12, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | -0.22 | -0.48% |
| Oct 9, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | +0.37 | +0.82% |
| Oct 8, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | -0.44 | -0.97% |
| Oct 7, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | -0.59 | -1.28% |
| Oct 6, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | +0.04 | +0.09% |
| Oct 5, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | +0.24 | +0.52% |
| Oct 2, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | +0.45 | +0.99% |
| Oct 1, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | -0.21 | -0.46% |
| Sep 30, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | -0.33 | -0.72% |
| Sep 29, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 0.00 | 0.00% |
| Sep 28, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | -0.40 | -0.86% |
| Sep 25, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | +0.42 | +0.91% |
| Sep 24, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | -0.30 | -0.65% |
| Sep 23, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | -0.70 | -1.49% |
| Sep 22, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | +0.11 | +0.23% |
| Sep 21, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | +0.64 | +1.39% |
| Sep 18, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | -0.26 | -0.56% |
| Sep 17, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | +0.63 | +1.38% |
| Sep 16, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | -0.15 | -0.33% |
| Sep 15, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | -0.24 | -0.52% |
| Sep 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | -0.57 | -1.22% |
| Sep 11, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | +0.35 | +0.75% |
| Sep 10, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | -0.55 | -1.17% |
| Sep 9, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | -0.34 | -0.72% |
| Sep 8, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | -0.07 | -0.15% |
| Sep 4, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | +0.10 | +0.21% |
| Sep 3, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | +0.53 | +1.13% |
| Sep 2, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | +0.16 | +0.34% |
| Sep 1, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | -0.32 | -0.68% |
| Aug 31, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | -0.06 | -0.13% |
| Aug 28, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | -0.24 | -0.51% |
| Aug 27, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | +0.06 | +0.13% |
| Aug 26, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | -0.09 | -0.19% |
| Aug 25, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | +0.43 | +0.92% |
| Aug 24, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | -0.29 | -0.62% |
| Aug 21, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | +0.47 | +1.01% |
| Aug 20, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | +0.02 | +0.04% |
| Aug 19, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | +0.17 | +0.37% |
| Aug 18, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | -0.72 | -1.53% |
| Aug 17, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | +0.09 | +0.19% |
| Aug 14, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | -0.03 | -0.06% |
| Aug 13, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | +0.15 | +0.32% |
65 days, newest first. Daily bars as drawn on the VTIAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.