Vanguard Total Intl Stock Index Inv ( VGTSX) - Price History
Monthly price history for VGTSX (Vanguard Total Intl Stock Index Inv)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $27.87 | $27.87 |
| July 2026 | $27.20 | $27.20 |
| June 2026 | $27.47 | $27.47 |
| May 2026 | $27.52 | $27.64 |
| April 2026 | $26.53 | $26.64 |
| March 2026 | $24.53 | $24.63 |
| February 2026 | $26.85 | $26.98 |
| January 2026 | $25.49 | $25.62 |
| December 2025 | $24.11 | $24.23 |
| November 2025 | $23.49 | $24.03 |
| October 2025 | $23.43 | $23.97 |
| September 2025 | $23.08 | $23.61 |
| August 2025 | $22.27 | $22.89 |
| July 2025 | $21.37 | $21.97 |
| June 2025 | $21.58 | $22.18 |
| May 2025 | $20.77 | $21.50 |
| April 2025 | $19.85 | $20.55 |
| March 2025 | $19.25 | $19.93 |
| February 2025 | $19.20 | $19.93 |
| January 2025 | $18.86 | $19.58 |
| December 2024 | $18.26 | $18.95 |
| November 2024 | $18.74 | $19.78 |
| October 2024 | $18.79 | $19.83 |
| September 2024 | $19.72 | $20.81 |
| August 2024 | $19.22 | $20.37 |
| July 2024 | $18.76 | $19.88 |
| June 2024 | $18.25 | $19.34 |
| May 2024 | $18.42 | $19.67 |
| April 2024 | $17.71 | $18.91 |
| March 2024 | $18.12 | $19.35 |
| February 2024 | $17.58 | $18.84 |
| January 2024 | $17.06 | $18.28 |
| December 2023 | $17.37 | $18.61 |
| November 2023 | $16.54 | $17.98 |
| October 2023 | $15.24 | $16.57 |
| September 2023 | $15.80 | $17.18 |
| August 2023 | $16.34 | $17.86 |
| July 2023 | $17.10 | $18.69 |
| June 2023 | $16.46 | $17.99 |
| May 2023 | $15.77 | $17.42 |
| April 2023 | $16.32 | $18.03 |
| March 2023 | $16.05 | $17.73 |
| February 2023 | $15.64 | $17.31 |
| January 2023 | $16.32 | $18.06 |
| December 2022 | $15.05 | $16.66 |
| November 2022 | $15.39 | $17.23 |
| October 2022 | $13.57 | $15.20 |
| September 2022 | $13.13 | $14.70 |
| August 2022 | $14.58 | $16.42 |
| July 2022 | $15.21 | $17.12 |
| June 2022 | $14.67 | $16.52 |
| May 2022 | $16 | $18.22 |
| April 2022 | $15.78 | $17.97 |
| March 2022 | $16.84 | $19.17 |
| February 2022 | $16.91 | $19.28 |
| January 2022 | $17.43 | $19.87 |
| December 2021 | $17.94 | $20.45 |
| November 2021 | $17.23 | $19.94 |
| October 2021 | $18.03 | $20.86 |
| September 2021 | $17.57 | $20.33 |
| August 2021 | $18.19 | $21.16 |
| July 2021 | $17.88 | $20.80 |
| June 2021 | $18.12 | $21.07 |
| May 2021 | $18.20 | $21.33 |
| April 2021 | $17.65 | $20.68 |
| March 2021 | $17.17 | $20.12 |
| February 2021 | $16.88 | $19.83 |
| January 2021 | $16.50 | $19.38 |
| December 2020 | $16.52 | $19.40 |
| November 2020 | $15.61 | $18.51 |
| October 2020 | $13.82 | $16.39 |
| September 2020 | $14.14 | $16.76 |
| August 2020 | $14.42 | $17.20 |
| July 2020 | $13.82 | $16.49 |
| June 2020 | $13.28 | $15.84 |
| May 2020 | $12.74 | $15.27 |
| April 2020 | $12.15 | $14.57 |
| March 2020 | $11.24 | $13.48 |
| February 2020 | $13.40 | $16.11 |
| January 2020 | $14.37 | $17.27 |
| December 2019 | $14.86 | $17.86 |
| November 2019 | $14.25 | $17.32 |
| October 2019 | $14.10 | $17.13 |
| September 2019 | $13.64 | $16.57 |
| August 2019 | $13.27 | $16.22 |
| July 2019 | $13.59 | $16.61 |
| June 2019 | $13.86 | $16.93 |
| May 2019 | $13.09 | $16.18 |
| April 2019 | $13.86 | $17.13 |
| March 2019 | $13.49 | $16.67 |
| February 2019 | $13.39 | $16.60 |
| January 2019 | $13.16 | $16.32 |
| December 2018 | $12.24 | $15.17 |
| November 2018 | $12.86 | $16.11 |
| October 2018 | $12.70 | $15.91 |
| September 2018 | $13.86 | $17.36 |
| August 2018 | $13.82 | $17.39 |
| July 2018 | $14.13 | $17.78 |
| June 2018 | $13.79 | $17.35 |
| May 2018 | $14.08 | $17.91 |
| April 2018 | $14.36 | $18.26 |
| March 2018 | $14.24 | $18.11 |
| February 2018 | $14.33 | $18.27 |
| January 2018 | $15.10 | $19.26 |
| December 2017 | $14.31 | $18.24 |
| November 2017 | $14.02 | $18.04 |
| October 2017 | $13.91 | $17.91 |
| September 2017 | $13.65 | $17.57 |
| August 2017 | $13.41 | $17.35 |
| July 2017 | $13.32 | $17.24 |
| June 2017 | $12.88 | $16.67 |
| May 2017 | $12.82 | $16.76 |
| April 2017 | $12.44 | $16.27 |
| March 2017 | $12.17 | $15.92 |
| February 2017 | $11.84 | $15.53 |
| January 2017 | $11.66 | $15.30 |
| December 2016 | $11.23 | $14.73 |
| November 2016 | $11.01 | $14.56 |
| October 2016 | $11.25 | $14.88 |
| September 2016 | $11.45 | $15.14 |
| August 2016 | $11.29 | $15.02 |
| July 2016 | $11.21 | $14.91 |
| June 2016 | $10.74 | $14.28 |
| May 2016 | $10.84 | $14.59 |
| April 2016 | $10.95 | $14.74 |
| March 2016 | $10.71 | $14.42 |
| February 2016 | $9.90 | $13.37 |
| January 2016 | $10.13 | $13.68 |
| December 2015 | $10.73 | $14.49 |
| November 2015 | $10.96 | $14.91 |
| October 2015 | $11.11 | $15.11 |
| September 2015 | $10.45 | $14.22 |
| August 2015 | $10.88 | $14.87 |
| July 2015 | $11.73 | $16.04 |
| June 2015 | $11.83 | $16.17 |
| May 2015 | $12.16 | $16.79 |
| April 2015 | $12.27 | $16.95 |
| March 2015 | $11.68 | $16.13 |
| February 2015 | $11.86 | $16.43 |
| January 2015 | $11.24 | $15.57 |
| December 2014 | $11.22 | $15.55 |
| November 2014 | $11.65 | $16.27 |
| October 2014 | $11.68 | $16.31 |
| September 2014 | $11.71 | $16.36 |
| August 2014 | $12.33 | $17.31 |
| July 2014 | $12.20 | $17.13 |
| June 2014 | $12.40 | $17.41 |
| May 2014 | $12.19 | $17.30 |
| April 2014 | $11.97 | $16.98 |
| March 2014 | $11.81 | $16.76 |
| February 2014 | $11.76 | $16.81 |
| January 2014 | $11.16 | $15.95 |
| December 2013 | $11.72 | $16.75 |
| November 2013 | $11.58 | $16.69 |
| October 2013 | $11.56 | $16.67 |
| September 2013 | $11.18 | $16.12 |
| August 2013 | $10.43 | $15.10 |
| July 2013 | $10.60 | $15.35 |
| June 2013 | $10.14 | $14.68 |
| May 2013 | $10.53 | $15.45 |
| April 2013 | $10.85 | $15.92 |
| March 2013 | $10.49 | $15.39 |
| February 2013 | $10.40 | $15.29 |
| January 2013 | $10.53 | $15.48 |
| December 2012 | $10.19 | $14.98 |
| November 2012 | $9.78 | $14.57 |
| October 2012 | $9.61 | $14.31 |
| September 2012 | $9.55 | $14.23 |
| August 2012 | $9.22 | $13.96 |
| July 2012 | $8.97 | $13.59 |
| June 2012 | $8.93 | $13.53 |
| May 2012 | $8.43 | $12.77 |
| April 2012 | $9.48 | $14.36 |
| March 2012 | $9.65 | $14.62 |
| February 2012 | $9.73 | $14.73 |
| January 2012 | $9.25 | $14.01 |
| December 2011 | $8.62 | $13.06 |
| November 2011 | $8.85 | $13.83 |
| October 2011 | $9.11 | $14.24 |
| September 2011 | $8.27 | $12.92 |
| August 2011 | $9.42 | $14.73 |
| July 2011 | $10.30 | $16.09 |
| June 2011 | $10.46 | $16.34 |
| May 2011 | $10.62 | $16.59 |
| April 2011 | $10.93 | $17.08 |
| March 2011 | $10.38 | $16.23 |
| February 2011 | $10.43 | $16.30 |
| January 2011 | $10.16 | $15.87 |
| December 2010 | $10.08 | $15.76 |
| November 2010 | $9.31 | $14.78 |
| October 2010 | $9.75 | $15.48 |
| September 2010 | $9.42 | $14.95 |
| August 2010 | $8.53 | $13.54 |
| July 2010 | $8.81 | $13.99 |
| June 2010 | $7.99 | $12.68 |
| May 2010 | $8.08 | $12.83 |
| April 2010 | $9.06 | $14.38 |
| March 2010 | $9.21 | $14.63 |
| February 2010 | $8.63 | $13.71 |
| January 2010 | $8.62 | $13.68 |
| December 2009 | $9.08 | $14.41 |
| November 2009 | $8.94 | $14.53 |
| October 2009 | $8.61 | $14 |
| September 2009 | $8.80 | $14.30 |
| August 2009 | $8.36 | $13.59 |
| July 2009 | $8.08 | $13.14 |
| June 2009 | $7.35 | $11.95 |
| May 2009 | $7.45 | $12.11 |
| April 2009 | $6.52 | $10.59 |
| March 2009 | $5.78 | $9.39 |
| February 2009 | $5.28 | $8.59 |
| January 2009 | $5.84 | $9.50 |
| December 2008 | $6.64 | $10.79 |
| November 2008 | $6.13 | $10.28 |
| October 2008 | $6.54 | $10.97 |
| September 2008 | $8.40 | $14.08 |
| August 2008 | $9.67 | $16.20 |
| July 2008 | $10.18 | $17.07 |
| June 2008 | $10.57 | $17.72 |
| May 2008 | $11.62 | $19.47 |
| April 2008 | $11.44 | $19.18 |
| March 2008 | $10.81 | $18.12 |
| February 2008 | $10.89 | $18.25 |
| January 2008 | $10.85 | $18.19 |
| December 2007 | $11.87 | $19.89 |
| November 2007 | $12.15 | $20.89 |
| October 2007 | $12.73 | $21.89 |
| September 2007 | $12.02 | $20.67 |
| August 2007 | $11.30 | $19.43 |
| July 2007 | $11.38 | $19.57 |
| June 2007 | $11.50 | $19.78 |
| May 2007 | $11.43 | $19.66 |
| April 2007 | $11.09 | $19.07 |
| March 2007 | $10.67 | $18.35 |
| February 2007 | $10.38 | $17.85 |
| January 2007 | $10.37 | $17.84 |
| December 2006 | $10.27 | $17.67 |
| November 2006 | $9.97 | $17.53 |
| October 2006 | $9.61 | $16.90 |
| September 2006 | $9.24 | $16.25 |
| August 2006 | $9.22 | $16.21 |
| July 2006 | $8.99 | $15.81 |
| June 2006 | $8.89 | $15.63 |
| May 2006 | $8.92 | $15.69 |
| April 2006 | $9.34 | $16.42 |
| March 2006 | $8.88 | $15.62 |
| February 2006 | $8.61 | $15.14 |
| January 2006 | $8.67 | $15.25 |
| December 2005 | $8.11 | $14.27 |
| November 2005 | $7.72 | $13.85 |
| October 2005 | $7.52 | $13.49 |
| September 2005 | $7.78 | $13.96 |
| August 2005 | $7.43 | $13.33 |
| July 2005 | $7.22 | $12.96 |
| June 2005 | $6.96 | $12.50 |
| May 2005 | $6.88 | $12.34 |
| April 2005 | $6.87 | $12.33 |
| March 2005 | $7.01 | $12.59 |
| February 2005 | $7.23 | $12.97 |
| January 2005 | $6.90 | $12.39 |
| December 2004 | $7.02 | $12.60 |
| November 2004 | $6.72 | $12.31 |
| October 2004 | $6.27 | $11.48 |
| September 2004 | $6.07 | $11.12 |
| August 2004 | $5.90 | $10.80 |
| July 2004 | $5.85 | $10.72 |
| June 2004 | $6.06 | $11.09 |
| May 2004 | $5.91 | $10.83 |
| April 2004 | $5.89 | $10.78 |
| March 2004 | $6.08 | $11.13 |
| February 2004 | $6.05 | $11.08 |
| January 2004 | $5.90 | $10.81 |
| December 2003 | $5.81 | $10.64 |
| November 2003 | $5.39 | $10.05 |
| October 2003 | $5.28 | $9.84 |
| September 2003 | $4.96 | $9.24 |
| August 2003 | $4.82 | $8.99 |
| July 2003 | $4.70 | $8.77 |
| June 2003 | $4.56 | $8.50 |
| May 2003 | $4.44 | $8.28 |
| April 2003 | $4.18 | $7.80 |
| March 2003 | $3.81 | $7.11 |
| February 2003 | $3.89 | $7.25 |
| January 2003 | $3.96 | $7.43 |
| December 2002 | $4.09 | $7.72 |
| November 2002 | $4.24 | $8.16 |
| October 2002 | $4.02 | $7.79 |
| September 2002 | $3.81 | $7.37 |
| August 2002 | $4.27 | $8.27 |
| July 2002 | $4.28 | $8.28 |
| June 2002 | $4.74 | $9.18 |
| May 2002 | $4.95 | $9.59 |
| April 2002 | $4.90 | $9.48 |
| March 2002 | $4.88 | $9.44 |
| February 2002 | $4.61 | $8.93 |
| January 2002 | $4.57 | $8.85 |
| December 2001 | $4.79 | $9.28 |
| November 2001 | $4.73 | $9.32 |
| October 2001 | $4.57 | $9 |
| September 2001 | $4.44 | $8.74 |
| August 2001 | $4.97 | $9.79 |
| July 2001 | $5.08 | $10.02 |
| June 2001 | $5.21 | $10.27 |
| May 2001 | $5.42 | $10.68 |
| April 2001 | $5.62 | $11.07 |
| March 2001 | $5.21 | $10.26 |
| February 2001 | $5.61 | $11.05 |
| January 2001 | $6.07 | $11.96 |
| December 2000 | $6 | $11.83 |
| November 2000 | $5.78 | $11.61 |
| October 2000 | $6.05 | $12.15 |
| September 2000 | $6.24 | $12.53 |
| August 2000 | $6.57 | $13.19 |
| July 2000 | $6.51 | $13.06 |
| June 2000 | $6.81 | $13.67 |
| May 2000 | $6.53 | $13.11 |
| April 2000 | $6.71 | $13.47 |
| March 2000 | $7.10 | $14.24 |
| February 2000 | $6.80 | $13.80 |
| January 2000 | $6.62 | $13.42 |
| December 1999 | $7.06 | $14.31 |
| November 1999 | $6.45 | $13.28 |
| October 1999 | $6.20 | $12.76 |
| September 1999 | $5.97 | $12.30 |
| August 1999 | $5.92 | $12.20 |
| July 1999 | $5.91 | $12.16 |
| June 1999 | $5.78 | $11.89 |
| May 1999 | $5.53 | $11.39 |
| April 1999 | $5.82 | $11.99 |
| March 1999 | $5.54 | $11.41 |
| February 1999 | $5.28 | $10.88 |
| January 1999 | $5.40 | $11.12 |
| December 1998 | $5.43 | $11.19 |
| November 1998 | $5.26 | $11.05 |
| October 1998 | $4.99 | $10.49 |
| September 1998 | $4.50 | $9.47 |
| August 1998 | $4.60 | $9.67 |
| July 1998 | $5.33 | $11.20 |
| June 1998 | $5.27 | $11.08 |
| May 1998 | $5.28 | $11.11 |
| April 1998 | $5.37 | $11.28 |
| March 1998 | $5.34 | $11.22 |
| February 1998 | $5.17 | $10.87 |
| January 1998 | $4.84 | $10.17 |
| December 1997 | $4.70 | $9.87 |
| November 1997 | $4.65 | $9.97 |
| October 1997 | $4.71 | $10.09 |
| September 1997 | $5.18 | $11.10 |
| August 1997 | $4.91 | $10.52 |
| July 1997 | $5.37 | $11.51 |
| June 1997 | $5.28 | $11.33 |
| May 1997 | $5.02 | $10.75 |
| April 1997 | $4.71 | $10.09 |
| March 1997 | $4.70 | $10.07 |
| February 1997 | $4.70 | $10.08 |
| January 1997 | $4.62 | $9.90 |
| December 1996 | $4.73 | $10.14 |
| November 1996 | $4.78 | $10.43 |
| October 1996 | $4.61 | $10.05 |
| September 1996 | $4.66 | $10.17 |
| August 1996 | $4.55 | $9.92 |
| July 1996 | $4.52 | $9.86 |
| June 1996 | $4.68 | $10.21 |
| May 1996 | $4.66 | $10.16 |
| April 1996 | $5.18 | $10.25 |
VGTSX
Price: $27.87
52 week price:
Forward Dividend Yield: 1.67%
Dividend Per Share: 0.46 USD
P/E Ratio: 18.02
Exchange: NAS
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 0.24%
DGR5: 9.93%
DGR10: 2.47%
DGR20: 7.95%