Skip to main content
Vanguard Total International Bond Index Fund Admiral™ Shares (VTABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.59
+0.01 (0.05%)
Feb 21, 2025, 8:07 AM EST

VTABX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 202519.5919.5919.5919.5919.590.05%
Feb 19, 202519.5819.5819.5819.5819.58-0.20%
Feb 18, 202519.6219.6219.6219.6219.62-0.30%
Feb 14, 202519.6819.6819.6819.6819.68-0.10%
Feb 13, 202519.7019.7019.7019.7019.700.41%
Feb 12, 202519.6219.6219.6219.6219.62-0.30%
Feb 11, 202519.6819.6819.6819.6819.68-0.25%
Feb 10, 202519.7319.7319.7319.7319.73-
Feb 7, 202519.7319.7319.7319.7319.73-0.05%
Feb 6, 202519.7419.7419.7419.7419.74-
Feb 5, 202519.7419.7419.7419.7419.740.20%
Feb 4, 202519.7019.7019.7019.7019.70-
Feb 3, 202519.7019.7019.7019.7019.700.41%
Jan 31, 202519.6219.6219.6219.6219.62-0.05%
Jan 30, 202519.6319.6319.6319.6319.590.26%
Jan 29, 202519.5819.5819.5819.5819.54-0.10%
Jan 28, 202519.6019.6019.6019.6019.560.05%
Jan 27, 202519.5919.5919.5919.5919.550.26%
Jan 24, 202519.5419.5419.5419.5419.50-0.10%
Jan 23, 202519.5619.5619.5619.5619.52-0.10%
Jan 22, 202519.5819.5819.5819.5819.54-
Jan 21, 202519.5819.5819.5819.5819.540.20%
Jan 17, 202519.5419.5419.5419.5419.500.10%
Jan 16, 202519.5219.5219.5219.5219.480.26%
Jan 15, 202519.4719.4719.4719.4719.430.57%
Jan 14, 202519.3619.3619.3619.3619.32-0.21%
Jan 13, 202519.4019.4019.4019.4019.36-0.10%
Jan 10, 202519.4219.4219.4219.4219.38-0.36%
Jan 8, 202519.4919.4919.4919.4919.45-0.20%
Jan 7, 202519.5319.5319.5319.5319.49-0.20%
Jan 6, 202519.5719.5719.5719.5719.53-0.05%
Jan 3, 202519.5819.5819.5819.5819.54-0.20%
Jan 2, 202519.6219.6219.6219.6219.58-0.05%
Dec 31, 202419.6319.6319.6319.6319.590.05%
Dec 30, 202419.6219.6219.6219.6219.580.26%
Dec 27, 202419.5719.5719.5719.5719.53-0.31%
Dec 26, 202419.6319.6319.6319.6319.59-
Dec 24, 202419.6319.6319.6319.6319.590.05%
Dec 23, 202419.6219.6219.6219.6219.58-2.14%
Dec 20, 202420.0520.0520.0520.0519.600.15%
Dec 19, 202420.0220.0220.0220.0219.57-0.30%
Dec 18, 202420.0820.0820.0820.0819.63-0.10%
Dec 17, 202420.1020.1020.1020.1019.65-0.10%
Dec 16, 202420.1220.1220.1220.1219.670.05%
Dec 13, 202420.1120.1120.1120.1119.66-0.20%
Dec 12, 202420.1520.1520.1520.1519.70-0.30%
Dec 11, 202420.2120.2120.2120.2119.76-0.15%
Dec 10, 202420.2420.2420.2420.2419.790.15%
Dec 9, 202420.2120.2120.2120.2119.76-0.10%
Dec 6, 202420.2320.2320.2320.2319.780.10%
Dec 5, 202420.2120.2120.2120.2119.76-0.15%
Dec 4, 202420.2420.2420.2420.2419.790.20%
Dec 3, 202420.2020.2020.2020.2019.75-0.05%
Dec 2, 202420.2120.2120.2120.2119.760.25%
Nov 29, 202420.1620.1620.1620.1619.710.30%
Nov 27, 202420.1020.1020.1020.1019.620.05%
Nov 26, 202420.0920.0920.0920.0919.610.10%
Nov 25, 202420.0720.0720.0720.0719.590.25%
Nov 22, 202420.0220.0220.0220.0219.540.35%
Nov 21, 202419.9519.9519.9519.9519.47-
Nov 20, 202419.9519.9519.9519.9519.47-0.10%
Nov 19, 202419.9719.9719.9719.9719.49-
Nov 18, 202419.9719.9719.9719.9719.49-
Nov 15, 202419.9719.9719.9719.9719.490.05%
Nov 14, 202419.9619.9619.9619.9619.480.30%
Nov 13, 202419.9019.9019.9019.9019.42-0.10%
Nov 12, 202419.9219.9219.9219.9219.44-0.35%
Nov 11, 202419.9919.9919.9919.9919.510.20%
Nov 8, 202419.9519.9519.9519.9519.470.40%
Nov 7, 202419.8719.8719.8719.8719.39-
Nov 6, 202419.8719.8719.8719.8719.39-0.15%
Nov 5, 202419.9019.9019.9019.9019.420.05%
Nov 4, 202419.8919.8919.8919.8919.410.15%
Nov 1, 202419.8619.8619.8619.8619.38-0.25%
Oct 31, 202419.9119.9119.9119.9119.43-0.05%
Oct 30, 202419.9219.9219.9219.9219.37-0.35%
Oct 29, 202419.9919.9919.9919.9919.43-0.05%
Oct 28, 202420.0020.0020.0020.0019.44-
Oct 25, 202420.0020.0020.0020.0019.44-0.05%
Oct 24, 202420.0120.0120.0120.0119.450.20%
Oct 23, 202419.9719.9719.9719.9719.41-0.05%
Oct 22, 202419.9819.9819.9819.9819.42-0.05%
Oct 21, 202419.9919.9919.9919.9919.43-0.50%
Oct 18, 202420.0920.0920.0920.0919.530.15%
Oct 17, 202420.0620.0620.0620.0619.50-0.05%
Oct 16, 202420.0720.0720.0720.0719.510.20%
Oct 15, 202420.0320.0320.0320.0319.470.30%
Oct 14, 202419.9719.9719.9719.9719.410.05%
Oct 11, 202419.9619.9619.9619.9619.400.05%
Oct 10, 202419.9519.9519.9519.9519.390.05%
Oct 9, 202419.9419.9419.9419.9419.38-0.10%
Oct 8, 202419.9619.9619.9619.9619.40-
Oct 7, 202419.9619.9619.9619.9619.40-0.25%
Oct 4, 202420.0120.0120.0120.0119.45-0.35%
Oct 3, 202420.0820.0820.0820.0819.52-0.20%
Oct 2, 202420.1220.1220.1220.1219.56-0.20%
Oct 1, 202420.1620.1620.1620.1619.600.35%
Sep 30, 202420.0920.0920.0920.0919.53-0.15%
Sep 27, 202420.1220.1220.1220.1219.520.25%
Sep 26, 202420.0720.0720.0720.0719.47-0.05%