Vanguard Total Intl Stock Idx Instl Sel VTISX
186.59 USD -0.40 (-0.21%)
Regular-session close
Day range unavailable
163.11 52-week range 199.64
- YTD
- +9.26%
- 1 year
- +9.96%
VTISX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 186.99 | 186.99 | 186.99 | 186.99 | -1.93 | -1.02% |
| Nov 11, 2026 | 188.92 | 188.92 | 188.92 | 188.92 | +2.06 | +1.10% |
| Nov 10, 2026 | 186.86 | 186.86 | 186.86 | 186.86 | -1.28 | -0.68% |
| Nov 9, 2026 | 188.14 | 188.14 | 188.14 | 188.14 | +5.09 | +2.78% |
| Nov 6, 2026 | 183.05 | 183.05 | 183.05 | 183.05 | -0.02 | -0.01% |
| Nov 5, 2026 | 183.07 | 183.07 | 183.07 | 183.07 | -6.31 | -3.33% |
| Nov 4, 2026 | 189.38 | 189.38 | 189.38 | 189.38 | +3.53 | +1.90% |
| Nov 3, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | -0.75 | -0.40% |
| Nov 2, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | +0.42 | +0.23% |
| Oct 30, 2026 | 186.18 | 186.18 | 186.18 | 186.18 | -3.02 | -1.60% |
| Oct 29, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | -0.56 | -0.30% |
| Oct 28, 2026 | 189.76 | 189.76 | 189.76 | 189.76 | +1.17 | +0.62% |
| Oct 27, 2026 | 188.59 | 188.59 | 188.59 | 188.59 | +1.49 | +0.80% |
| Oct 26, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | +0.51 | +0.27% |
| Oct 23, 2026 | 186.59 | 186.59 | 186.59 | 186.59 | -0.45 | -0.24% |
| Oct 22, 2026 | 187.04 | 187.04 | 187.04 | 187.04 | -3.27 | -1.72% |
| Oct 21, 2026 | 190.31 | 190.31 | 190.31 | 190.31 | +0.98 | +0.52% |
| Oct 20, 2026 | 189.33 | 189.33 | 189.33 | 189.33 | +0.70 | +0.37% |
| Oct 19, 2026 | 188.63 | 188.63 | 188.63 | 188.63 | +0.04 | +0.02% |
| Oct 16, 2026 | 188.59 | 188.59 | 188.59 | 188.59 | -0.97 | -0.51% |
| Oct 15, 2026 | 189.56 | 189.56 | 189.56 | 189.56 | +0.73 | +0.39% |
| Oct 14, 2026 | 188.83 | 188.83 | 188.83 | 188.83 | -2.14 | -1.12% |
| Oct 13, 2026 | 190.97 | 190.97 | 190.97 | 190.97 | +0.28 | +0.15% |
| Oct 12, 2026 | 190.69 | 190.69 | 190.69 | 190.69 | -0.94 | -0.49% |
| Oct 9, 2026 | 191.63 | 191.63 | 191.63 | 191.63 | +1.57 | +0.83% |
| Oct 8, 2026 | 190.06 | 190.06 | 190.06 | 190.06 | -1.84 | -0.96% |
| Oct 7, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | -2.48 | -1.28% |
| Oct 6, 2026 | 194.38 | 194.38 | 194.38 | 194.38 | +0.17 | +0.09% |
| Oct 5, 2026 | 194.21 | 194.21 | 194.21 | 194.21 | +0.98 | +0.51% |
| Oct 2, 2026 | 193.23 | 193.23 | 193.23 | 193.23 | +1.92 | +1.00% |
| Oct 1, 2026 | 191.31 | 191.31 | 191.31 | 191.31 | -0.89 | -0.46% |
| Sep 30, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | -1.40 | -0.72% |
| Sep 29, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 0.00 | 0.00% |
| Sep 28, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | -1.70 | -0.87% |
| Sep 25, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | +1.79 | +0.93% |
| Sep 24, 2026 | 193.51 | 193.51 | 193.51 | 193.51 | -1.25 | -0.64% |
| Sep 23, 2026 | 194.76 | 194.76 | 194.76 | 194.76 | -2.96 | -1.50% |
| Sep 22, 2026 | 197.72 | 197.72 | 197.72 | 197.72 | +0.48 | +0.24% |
| Sep 21, 2026 | 197.24 | 197.24 | 197.24 | 197.24 | +2.68 | +1.38% |
| Sep 18, 2026 | 194.56 | 194.56 | 194.56 | 194.56 | -1.13 | -0.58% |
| Sep 17, 2026 | 195.69 | 195.69 | 195.69 | 195.69 | +2.68 | +1.39% |
| Sep 16, 2026 | 193.01 | 193.01 | 193.01 | 193.01 | -0.64 | -0.33% |
| Sep 15, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | -1.00 | -0.51% |
| Sep 14, 2026 | 194.65 | 194.65 | 194.65 | 194.65 | -2.42 | -1.23% |
| Sep 11, 2026 | 197.07 | 197.07 | 197.07 | 197.07 | +1.49 | +0.76% |
| Sep 10, 2026 | 195.58 | 195.58 | 195.58 | 195.58 | -2.33 | -1.18% |
| Sep 9, 2026 | 197.91 | 197.91 | 197.91 | 197.91 | -1.45 | -0.73% |
| Sep 8, 2026 | 199.36 | 199.36 | 199.36 | 199.36 | -0.28 | -0.14% |
| Sep 4, 2026 | 199.64 | 199.64 | 199.64 | 199.64 | +0.43 | +0.22% |
| Sep 3, 2026 | 199.21 | 199.21 | 199.21 | 199.21 | +2.23 | +1.13% |
| Sep 2, 2026 | 196.98 | 196.98 | 196.98 | 196.98 | +0.67 | +0.34% |
| Sep 1, 2026 | 196.31 | 196.31 | 196.31 | 196.31 | -1.33 | -0.67% |
| Aug 31, 2026 | 197.64 | 197.64 | 197.64 | 197.64 | -0.24 | -0.12% |
| Aug 28, 2026 | 197.88 | 197.88 | 197.88 | 197.88 | -1.05 | -0.53% |
| Aug 27, 2026 | 198.93 | 198.93 | 198.93 | 198.93 | +0.27 | +0.14% |
| Aug 26, 2026 | 198.66 | 198.66 | 198.66 | 198.66 | -0.39 | -0.20% |
| Aug 25, 2026 | 199.05 | 199.05 | 199.05 | 199.05 | +1.82 | +0.92% |
| Aug 24, 2026 | 197.23 | 197.23 | 197.23 | 197.23 | -1.24 | -0.62% |
| Aug 21, 2026 | 198.47 | 198.47 | 198.47 | 198.47 | +2.01 | +1.02% |
| Aug 20, 2026 | 196.46 | 196.46 | 196.46 | 196.46 | +0.06 | +0.03% |
| Aug 19, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | +0.72 | +0.37% |
| Aug 18, 2026 | 195.68 | 195.68 | 195.68 | 195.68 | -3.02 | -1.52% |
| Aug 17, 2026 | 198.70 | 198.70 | 198.70 | 198.70 | +0.37 | +0.19% |
| Aug 14, 2026 | 198.33 | 198.33 | 198.33 | 198.33 | -0.10 | -0.05% |
| Aug 13, 2026 | 198.43 | 198.43 | 198.43 | 198.43 | +0.62 | +0.31% |
65 days, newest first. Daily bars as drawn on the VTISX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.