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 |
|---|---|---|
| October 2026 | $27.19 | $27.19 |
| September 2026 | $27.27 | $27.27 |
| August 2026 | $28 | $28.04 |
| July 2026 | $27.16 | $27.20 |
| June 2026 | $27.43 | $27.47 |
| May 2026 | $27.48 | $27.64 |
| April 2026 | $26.49 | $26.64 |
| March 2026 | $24.49 | $24.63 |
| February 2026 | $26.81 | $26.98 |
| January 2026 | $25.46 | $25.62 |
| December 2025 | $24.07 | $24.23 |
| November 2025 | $23.45 | $24.03 |
| October 2025 | $23.39 | $23.97 |
| September 2025 | $23.04 | $23.61 |
| August 2025 | $22.24 | $22.89 |
| July 2025 | $21.34 | $21.97 |
| June 2025 | $21.55 | $22.18 |
| May 2025 | $20.74 | $21.50 |
| April 2025 | $19.82 | $20.55 |
| March 2025 | $19.22 | $19.93 |
| February 2025 | $19.17 | $19.93 |
| January 2025 | $18.84 | $19.58 |
| December 2024 | $18.23 | $18.95 |
| November 2024 | $18.71 | $19.78 |
| October 2024 | $18.76 | $19.83 |
| September 2024 | $19.69 | $20.81 |
| August 2024 | $19.19 | $20.37 |
| July 2024 | $18.73 | $19.88 |
| June 2024 | $18.22 | $19.34 |
| May 2024 | $18.39 | $19.67 |
| April 2024 | $17.68 | $18.91 |
| March 2024 | $18.09 | $19.35 |
| February 2024 | $17.55 | $18.84 |
| January 2024 | $17.03 | $18.28 |
| December 2023 | $17.34 | $18.61 |
| November 2023 | $16.51 | $17.98 |
| October 2023 | $15.22 | $16.57 |
| September 2023 | $15.78 | $17.18 |
| August 2023 | $16.32 | $17.86 |
| July 2023 | $17.08 | $18.69 |
| June 2023 | $16.44 | $17.99 |
| May 2023 | $15.75 | $17.42 |
| April 2023 | $16.30 | $18.03 |
| March 2023 | $16.03 | $17.73 |
| February 2023 | $15.62 | $17.31 |
| January 2023 | $16.29 | $18.06 |
| December 2022 | $15.03 | $16.66 |
| November 2022 | $15.36 | $17.23 |
| October 2022 | $13.55 | $15.20 |
| September 2022 | $13.11 | $14.70 |
| August 2022 | $14.56 | $16.42 |
| July 2022 | $15.18 | $17.12 |
| June 2022 | $14.65 | $16.52 |
| May 2022 | $15.98 | $18.22 |
| April 2022 | $15.76 | $17.97 |
| March 2022 | $16.81 | $19.17 |
| February 2022 | $16.88 | $19.28 |
| January 2022 | $17.40 | $19.87 |
| December 2021 | $17.91 | $20.45 |
| November 2021 | $17.21 | $19.94 |
| October 2021 | $18 | $20.86 |
| September 2021 | $17.54 | $20.33 |
| August 2021 | $18.17 | $21.16 |
| July 2021 | $17.86 | $20.80 |
| June 2021 | $18.09 | $21.07 |
| May 2021 | $18.18 | $21.33 |
| April 2021 | $17.62 | $20.68 |
| March 2021 | $17.14 | $20.12 |
| February 2021 | $16.86 | $19.83 |
| January 2021 | $16.48 | $19.38 |
| December 2020 | $16.49 | $19.40 |
| November 2020 | $15.59 | $18.51 |
| October 2020 | $13.80 | $16.39 |
| September 2020 | $14.11 | $16.76 |
| August 2020 | $14.40 | $17.20 |
| July 2020 | $13.80 | $16.49 |
| June 2020 | $13.26 | $15.84 |
| May 2020 | $12.72 | $15.27 |
| April 2020 | $12.14 | $14.57 |
| March 2020 | $11.23 | $13.48 |
| February 2020 | $13.38 | $16.11 |
| January 2020 | $14.35 | $17.27 |
| December 2019 | $14.84 | $17.86 |
| November 2019 | $14.23 | $17.32 |
| October 2019 | $14.07 | $17.13 |
| September 2019 | $13.61 | $16.57 |
| August 2019 | $13.25 | $16.22 |
| July 2019 | $13.57 | $16.61 |
| June 2019 | $13.83 | $16.93 |
| May 2019 | $13.07 | $16.18 |
| April 2019 | $13.84 | $17.13 |
| March 2019 | $13.47 | $16.67 |
| February 2019 | $13.37 | $16.60 |
| January 2019 | $13.14 | $16.32 |
| December 2018 | $12.22 | $15.17 |
| November 2018 | $12.84 | $16.11 |
| October 2018 | $12.68 | $15.91 |
| September 2018 | $13.84 | $17.36 |
| August 2018 | $13.80 | $17.39 |
| July 2018 | $14.11 | $17.78 |
| June 2018 | $13.76 | $17.35 |
| May 2018 | $14.06 | $17.91 |
| April 2018 | $14.33 | $18.26 |
| March 2018 | $14.22 | $18.11 |
| February 2018 | $14.31 | $18.27 |
| January 2018 | $15.08 | $19.26 |
| December 2017 | $14.28 | $18.24 |
| November 2017 | $13.99 | $18.04 |
| October 2017 | $13.89 | $17.91 |
| September 2017 | $13.63 | $17.57 |
| August 2017 | $13.39 | $17.35 |
| July 2017 | $13.30 | $17.24 |
| June 2017 | $12.86 | $16.67 |
| May 2017 | $12.80 | $16.76 |
| April 2017 | $12.42 | $16.27 |
| March 2017 | $12.16 | $15.92 |
| February 2017 | $11.82 | $15.53 |
| January 2017 | $11.65 | $15.30 |
| December 2016 | $11.21 | $14.73 |
| November 2016 | $10.99 | $14.56 |
| October 2016 | $11.23 | $14.88 |
| September 2016 | $11.43 | $15.14 |
| August 2016 | $11.28 | $15.02 |
| July 2016 | $11.19 | $14.91 |
| June 2016 | $10.72 | $14.28 |
| May 2016 | $10.82 | $14.59 |
| April 2016 | $10.94 | $14.74 |
| March 2016 | $10.70 | $14.42 |
| February 2016 | $9.89 | $13.37 |
| January 2016 | $10.12 | $13.68 |
| December 2015 | $10.72 | $14.49 |
| November 2015 | $10.94 | $14.91 |
| October 2015 | $11.09 | $15.11 |
| September 2015 | $10.44 | $14.22 |
| August 2015 | $10.86 | $14.87 |
| July 2015 | $11.72 | $16.04 |
| June 2015 | $11.81 | $16.17 |
| May 2015 | $12.14 | $16.79 |
| April 2015 | $12.25 | $16.95 |
| March 2015 | $11.66 | $16.13 |
| February 2015 | $11.84 | $16.43 |
| January 2015 | $11.22 | $15.57 |
| December 2014 | $11.21 | $15.55 |
| November 2014 | $11.63 | $16.27 |
| October 2014 | $11.66 | $16.31 |
| September 2014 | $11.70 | $16.36 |
| August 2014 | $12.31 | $17.31 |
| July 2014 | $12.19 | $17.13 |
| June 2014 | $12.38 | $17.41 |
| May 2014 | $12.17 | $17.30 |
| April 2014 | $11.95 | $16.98 |
| March 2014 | $11.79 | $16.76 |
| February 2014 | $11.74 | $16.81 |
| January 2014 | $11.14 | $15.95 |
| December 2013 | $11.70 | $16.75 |
| November 2013 | $11.56 | $16.69 |
| October 2013 | $11.54 | $16.67 |
| September 2013 | $11.16 | $16.12 |
| August 2013 | $10.41 | $15.10 |
| July 2013 | $10.59 | $15.35 |
| June 2013 | $10.12 | $14.68 |
| May 2013 | $10.52 | $15.45 |
| April 2013 | $10.84 | $15.92 |
| March 2013 | $10.48 | $15.39 |
| February 2013 | $10.38 | $15.29 |
| January 2013 | $10.51 | $15.48 |
| December 2012 | $10.17 | $14.98 |
| November 2012 | $9.76 | $14.57 |
| October 2012 | $9.59 | $14.31 |
| September 2012 | $9.54 | $14.23 |
| August 2012 | $9.20 | $13.96 |
| July 2012 | $8.96 | $13.59 |
| June 2012 | $8.92 | $13.53 |
| May 2012 | $8.42 | $12.77 |
| April 2012 | $9.47 | $14.36 |
| March 2012 | $9.64 | $14.62 |
| February 2012 | $9.71 | $14.73 |
| January 2012 | $9.24 | $14.01 |
| December 2011 | $8.61 | $13.06 |
| November 2011 | $8.84 | $13.83 |
| October 2011 | $9.10 | $14.24 |
| September 2011 | $8.26 | $12.92 |
| August 2011 | $9.41 | $14.73 |
| July 2011 | $10.28 | $16.09 |
| June 2011 | $10.44 | $16.34 |
| May 2011 | $10.60 | $16.59 |
| April 2011 | $10.91 | $17.08 |
| March 2011 | $10.37 | $16.23 |
| February 2011 | $10.41 | $16.30 |
| January 2011 | $10.14 | $15.87 |
| December 2010 | $10.07 | $15.76 |
| November 2010 | $9.29 | $14.78 |
| October 2010 | $9.73 | $15.48 |
| September 2010 | $9.40 | $14.95 |
| August 2010 | $8.51 | $13.54 |
| July 2010 | $8.80 | $13.99 |
| June 2010 | $7.97 | $12.68 |
| May 2010 | $8.07 | $12.83 |
| April 2010 | $9.04 | $14.38 |
| March 2010 | $9.20 | $14.63 |
| February 2010 | $8.62 | $13.71 |
| January 2010 | $8.60 | $13.68 |
| December 2009 | $9.06 | $14.41 |
| November 2009 | $8.92 | $14.53 |
| October 2009 | $8.60 | $14 |
| September 2009 | $8.78 | $14.30 |
| August 2009 | $8.35 | $13.59 |
| July 2009 | $8.07 | $13.14 |
| June 2009 | $7.34 | $11.95 |
| May 2009 | $7.44 | $12.11 |
| April 2009 | $6.50 | $10.59 |
| March 2009 | $5.77 | $9.39 |
| February 2009 | $5.28 | $8.59 |
| January 2009 | $5.84 | $9.50 |
| December 2008 | $6.63 | $10.79 |
| November 2008 | $6.12 | $10.28 |
| October 2008 | $6.54 | $10.97 |
| September 2008 | $8.39 | $14.08 |
| August 2008 | $9.65 | $16.20 |
| July 2008 | $10.17 | $17.07 |
| June 2008 | $10.56 | $17.72 |
| May 2008 | $11.60 | $19.47 |
| April 2008 | $11.43 | $19.18 |
| March 2008 | $10.80 | $18.12 |
| February 2008 | $10.87 | $18.25 |
| January 2008 | $10.84 | $18.19 |
| December 2007 | $11.85 | $19.89 |
| November 2007 | $12.13 | $20.89 |
| October 2007 | $12.71 | $21.89 |
| September 2007 | $12 | $20.67 |
| August 2007 | $11.28 | $19.43 |
| July 2007 | $11.36 | $19.57 |
| June 2007 | $11.48 | $19.78 |
| May 2007 | $11.41 | $19.66 |
| April 2007 | $11.07 | $19.07 |
| March 2007 | $10.65 | $18.35 |
| February 2007 | $10.36 | $17.85 |
| January 2007 | $10.36 | $17.84 |
| December 2006 | $10.26 | $17.67 |
| November 2006 | $9.95 | $17.53 |
| October 2006 | $9.59 | $16.90 |
| September 2006 | $9.22 | $16.25 |
| August 2006 | $9.20 | $16.21 |
| July 2006 | $8.98 | $15.81 |
| June 2006 | $8.87 | $15.63 |
| May 2006 | $8.91 | $15.69 |
| April 2006 | $9.32 | $16.42 |
| March 2006 | $8.87 | $15.62 |
| February 2006 | $8.59 | $15.14 |
| January 2006 | $8.66 | $15.25 |
| December 2005 | $8.10 | $14.27 |
| November 2005 | $7.70 | $13.85 |
| October 2005 | $7.50 | $13.49 |
| September 2005 | $7.77 | $13.96 |
| August 2005 | $7.42 | $13.33 |
| July 2005 | $7.21 | $12.96 |
| June 2005 | $6.95 | $12.50 |
| May 2005 | $6.86 | $12.34 |
| April 2005 | $6.86 | $12.33 |
| March 2005 | $7 | $12.59 |
| February 2005 | $7.22 | $12.97 |
| January 2005 | $6.89 | $12.39 |
| December 2004 | $7.01 | $12.60 |
| November 2004 | $6.71 | $12.31 |
| October 2004 | $6.26 | $11.48 |
| September 2004 | $6.06 | $11.12 |
| August 2004 | $5.89 | $10.80 |
| July 2004 | $5.84 | $10.72 |
| June 2004 | $6.05 | $11.09 |
| May 2004 | $5.90 | $10.83 |
| April 2004 | $5.88 | $10.78 |
| March 2004 | $6.07 | $11.13 |
| February 2004 | $6.04 | $11.08 |
| January 2004 | $5.89 | $10.81 |
| December 2003 | $5.80 | $10.64 |
| November 2003 | $5.38 | $10.05 |
| October 2003 | $5.27 | $9.84 |
| September 2003 | $4.95 | $9.24 |
| August 2003 | $4.81 | $8.99 |
| July 2003 | $4.70 | $8.77 |
| June 2003 | $4.55 | $8.50 |
| May 2003 | $4.43 | $8.28 |
| April 2003 | $4.18 | $7.80 |
| March 2003 | $3.81 | $7.11 |
| February 2003 | $3.88 | $7.25 |
| January 2003 | $3.96 | $7.43 |
| December 2002 | $4.08 | $7.72 |
| November 2002 | $4.23 | $8.16 |
| October 2002 | $4.02 | $7.79 |
| September 2002 | $3.80 | $7.37 |
| August 2002 | $4.26 | $8.27 |
| July 2002 | $4.27 | $8.28 |
| June 2002 | $4.74 | $9.18 |
| May 2002 | $4.95 | $9.59 |
| April 2002 | $4.89 | $9.48 |
| March 2002 | $4.87 | $9.44 |
| February 2002 | $4.61 | $8.93 |
| January 2002 | $4.56 | $8.85 |
| December 2001 | $4.79 | $9.28 |
| November 2001 | $4.72 | $9.32 |
| October 2001 | $4.56 | $9 |
| September 2001 | $4.43 | $8.74 |
| August 2001 | $4.96 | $9.79 |
| July 2001 | $5.08 | $10.02 |
| June 2001 | $5.20 | $10.27 |
| May 2001 | $5.41 | $10.68 |
| April 2001 | $5.61 | $11.07 |
| March 2001 | $5.20 | $10.26 |
| February 2001 | $5.60 | $11.05 |
| January 2001 | $6.06 | $11.96 |
| December 2000 | $5.99 | $11.83 |
| November 2000 | $5.78 | $11.61 |
| October 2000 | $6.04 | $12.15 |
| September 2000 | $6.23 | $12.53 |
| August 2000 | $6.56 | $13.19 |
| July 2000 | $6.50 | $13.06 |
| June 2000 | $6.80 | $13.67 |
| May 2000 | $6.52 | $13.11 |
| April 2000 | $6.70 | $13.47 |
| March 2000 | $7.08 | $14.24 |
| February 2000 | $6.79 | $13.80 |
| January 2000 | $6.61 | $13.42 |
| December 1999 | $7.04 | $14.31 |
| November 1999 | $6.44 | $13.28 |
| October 1999 | $6.19 | $12.76 |
| September 1999 | $5.96 | $12.30 |
| August 1999 | $5.92 | $12.20 |
| July 1999 | $5.90 | $12.16 |
| June 1999 | $5.77 | $11.89 |
| May 1999 | $5.52 | $11.39 |
| April 1999 | $5.81 | $11.99 |
| March 1999 | $5.53 | $11.41 |
| February 1999 | $5.27 | $10.88 |
| January 1999 | $5.39 | $11.12 |
| December 1998 | $5.42 | $11.19 |
| November 1998 | $5.25 | $11.05 |
| October 1998 | $4.98 | $10.49 |
| September 1998 | $4.50 | $9.47 |
| August 1998 | $4.59 | $9.67 |
| July 1998 | $5.32 | $11.20 |
| June 1998 | $5.26 | $11.08 |
| May 1998 | $5.28 | $11.11 |
| April 1998 | $5.36 | $11.28 |
| March 1998 | $5.33 | $11.22 |
| February 1998 | $5.16 | $10.87 |
| January 1998 | $4.83 | $10.17 |
| December 1997 | $4.69 | $9.87 |
| November 1997 | $4.64 | $9.97 |
| October 1997 | $4.70 | $10.09 |
| September 1997 | $5.17 | $11.10 |
| August 1997 | $4.90 | $10.52 |
| July 1997 | $5.36 | $11.51 |
| June 1997 | $5.28 | $11.33 |
| May 1997 | $5.01 | $10.75 |
| April 1997 | $4.70 | $10.09 |
| March 1997 | $4.69 | $10.07 |
| February 1997 | $4.70 | $10.08 |
| January 1997 | $4.61 | $9.90 |
| December 1996 | $4.72 | $10.14 |
| November 1996 | $4.78 | $10.43 |
| October 1996 | $4.60 | $10.05 |
| September 1996 | $4.66 | $10.17 |
| August 1996 | $4.54 | $9.92 |
| July 1996 | $4.51 | $9.86 |
| June 1996 | $4.67 | $10.21 |
| May 1996 | $4.65 | $10.16 |
| April 1996 | $5.18 | $10.25 |
VGTSX
Price: $27.19
52 week price:
Forward Dividend Yield: 1.71%
Dividend Per Share: 0.46 USD
P/E Ratio: 16.31
Exchange: NAS
Average Dividend Frequency: 3
Years Paying Dividends: 31
DGR3: 0.24%
DGR5: 9.93%
DGR10: 2.47%
DGR20: 7.95%