Vanguard Total Intl Stock Index Admiral (VTIAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Apr 22, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| Apr 19, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Apr 18, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| Apr 17, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Apr 16, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| Apr 15, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Apr 12, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Apr 11, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Apr 10, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| Apr 09, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| Apr 08, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| Apr 05, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Apr 04, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| Apr 03, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| Apr 02, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| Apr 01, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Mar 28, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| Mar 27, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| Mar 26, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Mar 25, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Mar 22, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Mar 21, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Mar 20, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| Mar 19, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Mar 18, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Mar 15, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| Mar 15, 2024 | 0.117 Dividend | |||||
| Mar 14, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.05 | - |
| Mar 13, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.21 | - |
| Mar 12, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.28 | - |
| Mar 11, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.01 | - |
| Mar 08, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.10 | - |
| Mar 07, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.20 | - |
| Mar 06, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.87 | - |
| Mar 05, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.51 | - |
| Mar 04, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.66 | - |
| Mar 01, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.73 | - |
| Feb 29, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.41 | - |
| Feb 28, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.31 | - |
| Feb 27, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.53 | - |
| Feb 26, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.48 | - |
| Feb 23, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.53 | - |
| Feb 22, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.52 | - |
| Feb 21, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.21 | - |
| Feb 20, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.15 | - |
| Feb 16, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.07 | - |
| Feb 15, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.98 | - |
| Feb 14, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | - |
| Feb 13, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.40 | - |
| Feb 12, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.85 | - |
| Feb 09, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.76 | - |
| Feb 08, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.72 | - |
| Feb 07, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.75 | - |
| Feb 06, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.70 | - |
| Feb 05, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.42 | - |
| Feb 02, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.57 | - |
| Feb 01, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.75 | - |
| Jan 31, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.46 | - |
| Jan 30, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.62 | - |
| Jan 29, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.73 | - |
| Jan 26, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.57 | - |
| Jan 25, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.48 | - |
| Jan 24, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.39 | - |
| Jan 23, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.18 | - |
| Jan 22, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.16 | - |
| Jan 19, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.18 | - |
| Jan 18, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.04 | - |
| Jan 17, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.81 | - |
| Jan 16, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.21 | - |
| Jan 12, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | - |
| Jan 11, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.58 | - |
| Jan 10, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.56 | - |
| Jan 09, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.48 | - |
| Jan 08, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.74 | - |
| Jan 05, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.52 | - |
| Jan 04, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.50 | - |
| Jan 03, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.44 | - |
| Jan 02, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.68 | - |
| Dec 29, 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 30.97 | - |
| Dec 28, 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 30.97 | - |
| Dec 27, 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 30.95 | - |
| Dec 26, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | - |
| Dec 22, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.58 | - |
| Dec 21, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.58 | - |
| Dec 20, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.14 | - |
| Dec 19, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.48 | - |
| Dec 18, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.24 | - |
| Dec 15, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.21 | - |
| Dec 15, 2023 | 0.453 Dividend | |||||
| Dec 14, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.41 | - |
| Dec 13, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.03 | - |
| Dec 12, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 29.69 | - |
| Dec 11, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 29.69 | - |
| Dec 08, 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 29.62 | - |
| Dec 07, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.58 | - |
| Dec 06, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.45 | - |
| Dec 05, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.41 | - |
| Dec 04, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 29.52 | - |
| Dec 01, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 29.74 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.