Vanguard Total International Bond Index Fund Admiral™ Shares (VTABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.67
+0.01 (0.05%)
Jul 21, 2025, 8:09 AM EDT
VTABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | - | - |
| Jul 18, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.05% |
| Jul 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.05% |
| Jul 16, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.15% |
| Jul 15, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Jul 14, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Jul 11, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.15% |
| Jul 10, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.15% |
| Jul 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.10% |
| Jul 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.25% |
| Jul 7, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.10% |
| Jul 3, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.20% |
| Jul 2, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.35% |
| Jul 1, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.20% |
| Jun 30, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.15% |
| Jun 27, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.73 | -0.10% |
| Jun 26, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.75 | 0.10% |
| Jun 25, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.73 | -0.05% |
| Jun 24, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.74 | 0.10% |
| Jun 23, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.72 | 0.05% |
| Jun 20, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.71 | -0.05% |
| Jun 18, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.72 | 0.10% |
| Jun 17, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | 0.10% |
| Jun 16, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.68 | 0.05% |
| Jun 13, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.67 | -0.30% |
| Jun 12, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.73 | 0.20% |
| Jun 11, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.69 | - |
| Jun 10, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.69 | 0.15% |
| Jun 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | 0.15% |
| Jun 6, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | - |
| Jun 5, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | -0.20% |
| Jun 4, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.67 | - |
| Jun 3, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.67 | 0.10% |
| Jun 2, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.65 | -0.10% |
| May 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.67 | -0.15% |
| May 29, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.66 | 0.20% |
| May 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | -0.10% |
| May 27, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.64 | 0.51% |
| May 23, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | 0.26% |
| May 22, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.49 | 0.15% |
| May 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | -0.36% |
| May 20, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.53 | -0.25% |
| May 19, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.58 | 0.05% |
| May 16, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.57 | 0.10% |
| May 15, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.55 | 0.41% |
| May 14, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.47 | -0.10% |
| May 13, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.49 | -0.10% |
| May 12, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.51 | -0.41% |
| May 9, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.59 | - |
| May 8, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.59 | -0.35% |