Singapore markets close in 55 minutes

Vanguard Total Intl Stock Index Admiral (VTIAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.700.00 (0.00%)
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202431.7031.7031.7031.7031.70-
23 Apr 202431.7031.7031.7031.7031.70-
22 Apr 202431.3931.3931.3931.3931.39-
19 Apr 202431.0231.0231.0231.0231.02-
18 Apr 202431.1231.1231.1231.1231.12-
17 Apr 202431.0931.0931.0931.0931.09-
16 Apr 202431.1131.1131.1131.1131.11-
15 Apr 202431.4631.4631.4631.4631.46-
12 Apr 202431.6231.6231.6231.6231.62-
11 Apr 202432.1632.1632.1632.1632.16-
10 Apr 202432.0932.0932.0932.0932.09-
09 Apr 202432.4532.4532.4532.4532.45-
08 Apr 202432.3932.3932.3932.3932.39-
05 Apr 202432.2532.2532.2532.2532.25-
04 Apr 202432.1432.1432.1432.1432.14-
03 Apr 202432.3332.3332.3332.3332.33-
02 Apr 202432.1732.1732.1732.1732.17-
01 Apr 202432.2632.2632.2632.2632.26-
28 Mar 202432.3632.3632.3632.3632.36-
27 Mar 202432.3932.3932.3932.3932.39-
26 Mar 202432.2232.2232.2232.2232.22-
25 Mar 202432.2032.2032.2032.2032.20-
22 Mar 202432.2532.2532.2532.2532.25-
21 Mar 202432.3832.3832.3832.3832.38-
20 Mar 202432.3132.3132.3132.3132.31-
19 Mar 202432.0132.0132.0132.0132.01-
18 Mar 202432.0132.0132.0132.0132.01-
15 Mar 202431.9731.9731.9731.9731.97-
15 Mar 20240.117 Dividend
14 Mar 202432.1732.1732.1732.1732.05-
13 Mar 202432.3332.3332.3332.3332.21-
12 Mar 202432.4032.4032.4032.4032.28-
11 Mar 202432.1332.1332.1332.1332.01-
08 Mar 202432.2232.2232.2232.2232.10-
07 Mar 202432.3232.3232.3232.3232.20-
06 Mar 202431.9931.9931.9931.9931.87-
05 Mar 202431.6331.6331.6331.6331.51-
04 Mar 202431.7831.7831.7831.7831.66-
01 Mar 202431.8531.8531.8531.8531.73-
29 Feb 202431.5231.5231.5231.5231.41-
28 Feb 202431.4231.4231.4231.4231.31-
27 Feb 202431.6531.6531.6531.6531.53-
26 Feb 202431.5931.5931.5931.5931.48-
23 Feb 202431.6531.6531.6531.6531.53-
22 Feb 202431.6431.6431.6431.6431.52-
21 Feb 202431.3231.3231.3231.3231.21-
20 Feb 202431.2631.2631.2631.2631.15-
16 Feb 202431.1831.1831.1831.1831.07-
15 Feb 202431.0931.0931.0931.0930.98-
14 Feb 202430.8030.8030.8030.8030.69-
13 Feb 202430.5130.5130.5130.5130.40-
12 Feb 202430.9630.9630.9630.9630.85-
09 Feb 202430.8730.8730.8730.8730.76-
08 Feb 202430.8330.8330.8330.8330.72-
07 Feb 202430.8630.8630.8630.8630.75-
06 Feb 202430.8130.8130.8130.8130.70-
05 Feb 202430.5330.5330.5330.5330.42-
02 Feb 202430.6830.6830.6830.6830.57-
01 Feb 202430.8630.8630.8630.8630.75-
31 Jan 202430.5730.5730.5730.5730.46-
30 Jan 202430.7330.7330.7330.7330.62-
29 Jan 202430.8430.8430.8430.8430.73-
26 Jan 202430.6830.6830.6830.6830.57-
25 Jan 202430.5930.5930.5930.5930.48-
24 Jan 202430.5030.5030.5030.5030.39-
23 Jan 202430.2930.2930.2930.2930.18-
22 Jan 202430.2730.2730.2730.2730.16-
19 Jan 202430.2930.2930.2930.2930.18-
18 Jan 202430.1530.1530.1530.1530.04-
17 Jan 202429.9229.9229.9229.9229.81-
16 Jan 202430.3230.3230.3230.3230.21-
12 Jan 202430.8030.8030.8030.8030.69-
11 Jan 202430.6930.6930.6930.6930.58-
10 Jan 202430.6730.6730.6730.6730.56-
09 Jan 202430.5930.5930.5930.5930.48-
08 Jan 202430.8530.8530.8530.8530.74-
05 Jan 202430.6330.6330.6330.6330.52-
04 Jan 202430.6130.6130.6130.6130.50-
03 Jan 202430.5530.5530.5530.5530.44-
02 Jan 202430.7930.7930.7930.7930.68-
29 Dec 202331.0831.0831.0831.0830.97-
28 Dec 202331.0831.0831.0831.0830.97-
27 Dec 202331.0631.0631.0631.0630.95-
26 Dec 202330.8030.8030.8030.8030.69-
22 Dec 202330.6930.6930.6930.6930.58-
21 Dec 202330.6930.6930.6930.6930.58-
20 Dec 202330.2530.2530.2530.2530.14-
19 Dec 202330.5930.5930.5930.5930.48-
18 Dec 202330.3530.3530.3530.3530.24-
15 Dec 202330.3230.3230.3230.3230.21-
15 Dec 20230.453 Dividend
14 Dec 202330.9730.9730.9730.9730.41-
13 Dec 202330.5930.5930.5930.5930.03-
12 Dec 202330.2430.2430.2430.2429.69-
11 Dec 202330.2430.2430.2430.2429.69-
08 Dec 202330.1730.1730.1730.1729.62-
07 Dec 202330.1330.1330.1330.1329.58-
06 Dec 202330.0030.0030.0030.0029.45-
05 Dec 202329.9629.9629.9629.9629.41-
04 Dec 202330.0730.0730.0730.0729.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...