Vanguard Total Intl Stock Index I (VTSNX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
| May 09, 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
| May 08, 2024 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
| May 07, 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| May 06, 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
| May 03, 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| May 02, 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
| May 01, 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
| Apr 30, 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
| Apr 29, 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | - |
| Apr 26, 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
| Apr 25, 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
| Apr 24, 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
| Apr 23, 2024 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | - |
| Apr 22, 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| Apr 19, 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
| Apr 18, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
| Apr 17, 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
| Apr 16, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
| Apr 15, 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
| Apr 12, 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
| Apr 11, 2024 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
| Apr 10, 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
| Apr 09, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
| Apr 08, 2024 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | - |
| Apr 05, 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - |
| Apr 04, 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
| Apr 03, 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
| Apr 02, 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
| Apr 01, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Mar 28, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| Mar 27, 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
| Mar 26, 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
| Mar 25, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| Mar 22, 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - |
| Mar 21, 2024 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | - |
| Mar 20, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| Mar 19, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Mar 18, 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
| Mar 15, 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
| Mar 15, 2024 | 0.477 Dividend | |||||
| Mar 14, 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.16 | - |
| Mar 13, 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 128.83 | - |
| Mar 12, 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.09 | - |
| Mar 11, 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.00 | - |
| Mar 08, 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.37 | - |
| Mar 07, 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 128.76 | - |
| Mar 06, 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.48 | - |
| Mar 05, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.03 | - |
| Mar 04, 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 126.62 | - |
| Mar 01, 2024 | 127.37 | 127.37 | 127.37 | 127.37 | 126.90 | - |
| Feb 29, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.58 | - |
| Feb 28, 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.18 | - |
| Feb 27, 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.09 | - |
| Feb 26, 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 125.85 | - |
| Feb 23, 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.09 | - |
| Feb 22, 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.04 | - |
| Feb 21, 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 124.77 | - |
| Feb 20, 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 124.56 | - |
| Feb 16, 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.21 | - |
| Feb 15, 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 123.87 | - |
| Feb 14, 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 122.70 | - |
| Feb 13, 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 121.57 | - |
| Feb 12, 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.33 | - |
| Feb 09, 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 122.99 | - |
| Feb 08, 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 122.82 | - |
| Feb 07, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.94 | - |
| Feb 06, 2024 | 123.21 | 123.21 | 123.21 | 123.21 | 122.75 | - |
| Feb 05, 2024 | 122.07 | 122.07 | 122.07 | 122.07 | 121.62 | - |
| Feb 02, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.25 | - |
| Feb 01, 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 122.96 | - |
| Jan 31, 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 121.81 | - |
| Jan 30, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.44 | - |
| Jan 29, 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 122.85 | - |
| Jan 26, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.25 | - |
| Jan 25, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.87 | - |
| Jan 24, 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.53 | - |
| Jan 23, 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 120.70 | - |
| Jan 22, 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 120.58 | - |
| Jan 19, 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 120.68 | - |
| Jan 18, 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.10 | - |
| Jan 17, 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.21 | - |
| Jan 16, 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 120.78 | - |
| Jan 12, 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 122.69 | - |
| Jan 11, 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.26 | - |
| Jan 10, 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.21 | - |
| Jan 09, 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 121.89 | - |
| Jan 08, 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 122.90 | - |
| Jan 05, 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.03 | - |
| Jan 04, 2024 | 122.41 | 122.41 | 122.41 | 122.41 | 121.96 | - |
| Jan 03, 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 121.70 | - |
| Jan 02, 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 122.65 | - |
| Dec 29, 2023 | 124.27 | 124.27 | 124.27 | 124.27 | 123.81 | - |
| Dec 28, 2023 | 124.27 | 124.27 | 124.27 | 124.27 | 123.81 | - |
| Dec 27, 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 123.74 | - |
| Dec 26, 2023 | 123.17 | 123.17 | 123.17 | 123.17 | 122.71 | - |
| Dec 22, 2023 | 122.71 | 122.71 | 122.71 | 122.71 | 122.25 | - |
| Dec 21, 2023 | 122.71 | 122.71 | 122.71 | 122.71 | 122.25 | - |
| Dec 20, 2023 | 120.95 | 120.95 | 120.95 | 120.95 | 120.50 | - |
| Dec 19, 2023 | 122.34 | 122.34 | 122.34 | 122.34 | 121.89 | - |
| *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.