Vanguard Total Intl Stock Index I (VTSNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | - |
| 20 June 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
| 18 June 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.79 | - |
| 17 June 2024 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | - |
| 14 June 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
| 13 June 2024 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | - |
| 12 June 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
| 11 June 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
| 10 June 2024 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
| 07 June 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
| 06 June 2024 | 132.82 | 132.82 | 132.82 | 132.82 | 132.82 | - |
| 05 June 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 04 June 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | - |
| 03 June 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 31 May 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
| 30 May 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 29 May 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| 28 May 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 24 May 2024 | 132.27 | 132.27 | 132.27 | 132.27 | 132.27 | - |
| 23 May 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
| 22 May 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
| 21 May 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
| 20 May 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| 17 May 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 16 May 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
| 15 May 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
| 14 May 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
| 13 May 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
| 10 May 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
| 09 May 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
| 08 May 2024 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
| 07 May 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| 06 May 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
| 03 May 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| 02 May 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
| 01 May 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
| 30 Apr 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
| 29 Apr 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | - |
| 26 Apr 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
| 25 Apr 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
| 24 Apr 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
| 23 Apr 2024 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | - |
| 22 Apr 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| 19 Apr 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
| 18 Apr 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
| 17 Apr 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
| 16 Apr 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
| 15 Apr 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
| 12 Apr 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
| 11 Apr 2024 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
| 10 Apr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
| 09 Apr 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
| 08 Apr 2024 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | - |
| 05 Apr 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - |
| 04 Apr 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
| 03 Apr 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
| 02 Apr 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
| 01 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 28 Mar 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 27 Mar 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
| 26 Mar 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
| 25 Mar 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| 22 Mar 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - |
| 21 Mar 2024 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | - |
| 20 Mar 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 19 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 18 Mar 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
| 15 Mar 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
| 15 Mar 2024 | 0.477 Dividend | |||||
| 14 Mar 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.16 | - |
| 13 Mar 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 128.83 | - |
| 12 Mar 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.09 | - |
| 11 Mar 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.00 | - |
| 08 Mar 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.37 | - |
| 07 Mar 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 128.76 | - |
| 06 Mar 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.48 | - |
| 05 Mar 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.03 | - |
| 04 Mar 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 126.62 | - |
| 01 Mar 2024 | 127.37 | 127.37 | 127.37 | 127.37 | 126.90 | - |
| 29 Feb 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.58 | - |
| 28 Feb 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.18 | - |
| 27 Feb 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.09 | - |
| 26 Feb 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 125.85 | - |
| 23 Feb 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.09 | - |
| 22 Feb 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.04 | - |
| 21 Feb 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 124.77 | - |
| 20 Feb 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 124.56 | - |
| 16 Feb 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.21 | - |
| 15 Feb 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 123.87 | - |
| 14 Feb 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 122.70 | - |
| 13 Feb 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 121.57 | - |
| 12 Feb 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.33 | - |
| 09 Feb 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 122.99 | - |
| 08 Feb 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 122.82 | - |
| 07 Feb 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.94 | - |
| 06 Feb 2024 | 123.21 | 123.21 | 123.21 | 123.21 | 122.75 | - |
| 05 Feb 2024 | 122.07 | 122.07 | 122.07 | 122.07 | 121.62 | - |
| 02 Feb 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.25 | - |
| 01 Feb 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 122.96 | - |
| 31 Jan 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 121.81 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.