Canada markets open in 16 minutes

Vanguard Total Intl Stock Index Inv (VGTSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.15+0.12 (+0.63%)
At close: 08:06AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202419.1519.1519.1519.1519.15-
Apr 26, 202419.0319.0319.0319.0319.03-
Apr 25, 202418.9018.9018.9018.9018.90-
Apr 24, 202418.9518.9518.9518.9518.95-
Apr 23, 202418.9518.9518.9518.9518.95-
Apr 22, 202418.7718.7718.7718.7718.77-
Apr 19, 202418.5418.5418.5418.5418.54-
Apr 18, 202418.6018.6018.6018.6018.60-
Apr 17, 202418.5918.5918.5918.5918.59-
Apr 16, 202418.6018.6018.6018.6018.60-
Apr 15, 202418.8118.8118.8118.8118.81-
Apr 12, 202418.9018.9018.9018.9018.90-
Apr 11, 202419.2219.2219.2219.2219.22-
Apr 10, 202419.1919.1919.1919.1919.19-
Apr 09, 202419.4019.4019.4019.4019.40-
Apr 08, 202419.3619.3619.3619.3619.36-
Apr 05, 202419.2819.2819.2819.2819.28-
Apr 04, 202419.2119.2119.2119.2119.21-
Apr 03, 202419.3319.3319.3319.3319.33-
Apr 02, 202419.2419.2419.2419.2419.24-
Apr 01, 202419.2919.2919.2919.2919.29-
Mar 28, 202419.3519.3519.3519.3519.35-
Mar 27, 202419.3619.3619.3619.3619.36-
Mar 26, 202419.2619.2619.2619.2619.26-
Mar 25, 202419.2519.2519.2519.2519.25-
Mar 22, 202419.2819.2819.2819.2819.28-
Mar 21, 202419.3619.3619.3619.3619.36-
Mar 20, 202419.3219.3219.3219.3219.32-
Mar 19, 202419.1419.1419.1419.1419.14-
Mar 18, 202419.1419.1419.1419.1419.14-
Mar 15, 202419.1219.1219.1219.1219.12-
Mar 15, 20240.067 Dividend
Mar 14, 202419.2319.2319.2319.2319.16-
Mar 13, 202419.3319.3319.3319.3319.26-
Mar 12, 202419.3719.3719.3719.3719.30-
Mar 11, 202419.2119.2119.2119.2119.14-
Mar 08, 202419.2619.2619.2619.2619.19-
Mar 07, 202419.3219.3219.3219.3219.25-
Mar 06, 202419.1319.1319.1319.1319.06-
Mar 05, 202418.9118.9118.9118.9118.84-
Mar 04, 202419.0019.0019.0019.0018.93-
Mar 01, 202419.0419.0419.0419.0418.97-
Feb 29, 202418.8418.8418.8418.8418.77-
Feb 28, 202418.7818.7818.7818.7818.71-
Feb 27, 202418.9218.9218.9218.9218.85-
Feb 26, 202418.8818.8818.8818.8818.81-
Feb 23, 202418.9218.9218.9218.9218.85-
Feb 22, 202418.9118.9118.9118.9118.84-
Feb 21, 202418.7218.7218.7218.7218.65-
Feb 20, 202418.6918.6918.6918.6918.62-
Feb 16, 202418.6418.6418.6418.6418.58-
Feb 15, 202418.5918.5918.5918.5918.53-
Feb 14, 202418.4118.4118.4118.4118.35-
Feb 13, 202418.2418.2418.2418.2418.18-
Feb 12, 202418.5118.5118.5118.5118.45-
Feb 09, 202418.4518.4518.4518.4518.39-
Feb 08, 202418.4318.4318.4318.4318.37-
Feb 07, 202418.4518.4518.4518.4518.39-
Feb 06, 202418.4218.4218.4218.4218.36-
Feb 05, 202418.2518.2518.2518.2518.19-
Feb 02, 202418.3418.3418.3418.3418.28-
Feb 01, 202418.4518.4518.4518.4518.39-
Jan 31, 202418.2818.2818.2818.2818.22-
Jan 30, 202418.3718.3718.3718.3718.31-
Jan 29, 202418.4318.4318.4318.4318.37-
Jan 26, 202418.3418.3418.3418.3418.28-
Jan 25, 202418.2918.2918.2918.2918.23-
Jan 24, 202418.2418.2418.2418.2418.18-
Jan 23, 202418.1118.1118.1118.1118.05-
Jan 22, 202418.0918.0918.0918.0918.03-
Jan 19, 202418.1118.1118.1118.1118.05-
Jan 18, 202418.0218.0218.0218.0217.96-
Jan 17, 202417.8917.8917.8917.8917.83-
Jan 16, 202418.1218.1218.1218.1218.06-
Jan 12, 202418.4118.4118.4118.4118.35-
Jan 11, 202418.3518.3518.3518.3518.29-
Jan 10, 202418.3418.3418.3418.3418.28-
Jan 09, 202418.2918.2918.2918.2918.23-
Jan 08, 202418.4418.4418.4418.4418.38-
Jan 05, 202418.3118.3118.3118.3118.25-
Jan 04, 202418.3018.3018.3018.3018.24-
Jan 03, 202418.2618.2618.2618.2618.20-
Jan 02, 202418.4118.4118.4118.4118.35-
Dec 29, 202318.5818.5818.5818.5818.52-
Dec 28, 202318.5818.5818.5818.5818.52-
Dec 27, 202318.5718.5718.5718.5718.51-
Dec 26, 202318.4218.4218.4218.4218.36-
Dec 22, 202318.3518.3518.3518.3518.29-
Dec 21, 202318.3518.3518.3518.3518.29-
Dec 20, 202318.0818.0818.0818.0818.02-
Dec 19, 202318.2918.2918.2918.2918.23-
Dec 18, 202318.1418.1418.1418.1418.08-
Dec 15, 202318.1318.1318.1318.1318.07-
Dec 15, 20230.268 Dividend
Dec 14, 202318.5118.5118.5118.5118.18-
Dec 13, 202318.2918.2918.2918.2917.96-
Dec 12, 202318.0818.0818.0818.0817.76-
Dec 11, 202318.0818.0818.0818.0817.76-
Dec 08, 202318.0418.0418.0418.0417.72-
Dec 07, 202318.0118.0118.0118.0117.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...