UK markets close in 1 hour 3 minutes

Vanguard Total Intl Stock Index Inv (VGTSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.48+0.11 (+0.57%)
As of 08:06AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 202419.4819.4819.4819.4819.48-
03 May 202419.3719.3719.3719.3719.37-
02 May 202419.2019.2019.2019.2019.20-
01 May 202418.8918.8918.8918.8918.89-
30 Apr 202418.9118.9118.9118.9118.91-
29 Apr 202419.1519.1519.1519.1519.15-
26 Apr 202419.0319.0319.0319.0319.03-
25 Apr 202418.9018.9018.9018.9018.90-
24 Apr 202418.9518.9518.9518.9518.95-
23 Apr 202418.9518.9518.9518.9518.95-
22 Apr 202418.7718.7718.7718.7718.77-
19 Apr 202418.5418.5418.5418.5418.54-
18 Apr 202418.6018.6018.6018.6018.60-
17 Apr 202418.5918.5918.5918.5918.59-
16 Apr 202418.6018.6018.6018.6018.60-
15 Apr 202418.8118.8118.8118.8118.81-
12 Apr 202418.9018.9018.9018.9018.90-
11 Apr 202419.2219.2219.2219.2219.22-
10 Apr 202419.1919.1919.1919.1919.19-
09 Apr 202419.4019.4019.4019.4019.40-
08 Apr 202419.3619.3619.3619.3619.36-
05 Apr 202419.2819.2819.2819.2819.28-
04 Apr 202419.2119.2119.2119.2119.21-
03 Apr 202419.3319.3319.3319.3319.33-
02 Apr 202419.2419.2419.2419.2419.24-
01 Apr 202419.2919.2919.2919.2919.29-
28 Mar 202419.3519.3519.3519.3519.35-
27 Mar 202419.3619.3619.3619.3619.36-
26 Mar 202419.2619.2619.2619.2619.26-
25 Mar 202419.2519.2519.2519.2519.25-
22 Mar 202419.2819.2819.2819.2819.28-
21 Mar 202419.3619.3619.3619.3619.36-
20 Mar 202419.3219.3219.3219.3219.32-
19 Mar 202419.1419.1419.1419.1419.14-
18 Mar 202419.1419.1419.1419.1419.14-
15 Mar 202419.1219.1219.1219.1219.12-
15 Mar 20240.067 Dividend
14 Mar 202419.2319.2319.2319.2319.16-
13 Mar 202419.3319.3319.3319.3319.26-
12 Mar 202419.3719.3719.3719.3719.30-
11 Mar 202419.2119.2119.2119.2119.14-
08 Mar 202419.2619.2619.2619.2619.19-
07 Mar 202419.3219.3219.3219.3219.25-
06 Mar 202419.1319.1319.1319.1319.06-
05 Mar 202418.9118.9118.9118.9118.84-
04 Mar 202419.0019.0019.0019.0018.93-
01 Mar 202419.0419.0419.0419.0418.97-
29 Feb 202418.8418.8418.8418.8418.77-
28 Feb 202418.7818.7818.7818.7818.71-
27 Feb 202418.9218.9218.9218.9218.85-
26 Feb 202418.8818.8818.8818.8818.81-
23 Feb 202418.9218.9218.9218.9218.85-
22 Feb 202418.9118.9118.9118.9118.84-
21 Feb 202418.7218.7218.7218.7218.65-
20 Feb 202418.6918.6918.6918.6918.62-
16 Feb 202418.6418.6418.6418.6418.58-
15 Feb 202418.5918.5918.5918.5918.53-
14 Feb 202418.4118.4118.4118.4118.35-
13 Feb 202418.2418.2418.2418.2418.18-
12 Feb 202418.5118.5118.5118.5118.45-
09 Feb 202418.4518.4518.4518.4518.39-
08 Feb 202418.4318.4318.4318.4318.37-
07 Feb 202418.4518.4518.4518.4518.39-
06 Feb 202418.4218.4218.4218.4218.36-
05 Feb 202418.2518.2518.2518.2518.19-
02 Feb 202418.3418.3418.3418.3418.28-
01 Feb 202418.4518.4518.4518.4518.39-
31 Jan 202418.2818.2818.2818.2818.22-
30 Jan 202418.3718.3718.3718.3718.31-
29 Jan 202418.4318.4318.4318.4318.37-
26 Jan 202418.3418.3418.3418.3418.28-
25 Jan 202418.2918.2918.2918.2918.23-
24 Jan 202418.2418.2418.2418.2418.18-
23 Jan 202418.1118.1118.1118.1118.05-
22 Jan 202418.0918.0918.0918.0918.03-
19 Jan 202418.1118.1118.1118.1118.05-
18 Jan 202418.0218.0218.0218.0217.96-
17 Jan 202417.8917.8917.8917.8917.83-
16 Jan 202418.1218.1218.1218.1218.06-
12 Jan 202418.4118.4118.4118.4118.35-
11 Jan 202418.3518.3518.3518.3518.29-
10 Jan 202418.3418.3418.3418.3418.28-
09 Jan 202418.2918.2918.2918.2918.23-
08 Jan 202418.4418.4418.4418.4418.38-
05 Jan 202418.3118.3118.3118.3118.25-
04 Jan 202418.3018.3018.3018.3018.24-
03 Jan 202418.2618.2618.2618.2618.20-
02 Jan 202418.4118.4118.4118.4118.35-
29 Dec 202318.5818.5818.5818.5818.52-
28 Dec 202318.5818.5818.5818.5818.52-
27 Dec 202318.5718.5718.5718.5718.51-
26 Dec 202318.4218.4218.4218.4218.36-
22 Dec 202318.3518.3518.3518.3518.29-
21 Dec 202318.3518.3518.3518.3518.29-
20 Dec 202318.0818.0818.0818.0818.02-
19 Dec 202318.2918.2918.2918.2918.23-
18 Dec 202318.1418.1418.1418.1418.08-
15 Dec 202318.1318.1318.1318.1318.07-
15 Dec 20230.268 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...