Vanguard Total International Bond Index Fund Admiral™ Shares (VTABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.54
+0.02 (0.10%)
Jan 17, 2025, 8:01 PM EST
VTABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.10% |
| Jan 16, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.26% |
| Jan 15, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.57% |
| Jan 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.21% |
| Jan 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.10% |
| Jan 10, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.36% |
| Jan 8, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.20% |
| Jan 7, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.20% |
| Jan 6, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.05% |
| Jan 3, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.20% |
| Jan 2, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.05% |
| Dec 31, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.05% |
| Dec 30, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.26% |
| Dec 27, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.31% |
| Dec 26, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Dec 24, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.05% |
| Dec 23, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -2.14% |
| Dec 20, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.64 | 0.15% |
| Dec 19, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.62 | -0.30% |
| Dec 18, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.67 | -0.10% |
| Dec 17, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.69 | -0.10% |
| Dec 16, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.71 | 0.05% |
| Dec 13, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.70 | -0.20% |
| Dec 12, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.74 | -0.30% |
| Dec 11, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.80 | -0.15% |
| Dec 10, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.83 | 0.15% |
| Dec 9, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.80 | -0.10% |
| Dec 6, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.82 | 0.10% |
| Dec 5, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.80 | -0.15% |
| Dec 4, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.83 | 0.20% |
| Dec 3, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.79 | -0.05% |
| Dec 2, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.80 | 0.25% |
| Nov 29, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.75 | 0.30% |
| Nov 27, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.66 | 0.05% |
| Nov 26, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.65 | 0.10% |
| Nov 25, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.63 | 0.25% |
| Nov 22, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.58 | 0.35% |
| Nov 21, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.51 | - |
| Nov 20, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.51 | -0.10% |
| Nov 19, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.53 | - |
| Nov 18, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.53 | - |
| Nov 15, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.53 | 0.05% |
| Nov 14, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.52 | 0.30% |
| Nov 13, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.46 | -0.10% |
| Nov 12, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.48 | -0.35% |
| Nov 11, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.55 | 0.20% |
| Nov 8, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.51 | 0.40% |
| Nov 7, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.43 | - |
| Nov 6, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.43 | -0.15% |
| Nov 5, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.46 | 0.05% |
| Nov 4, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.45 | 0.15% |
| Nov 1, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.42 | -0.25% |
| Oct 31, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.47 | -0.05% |
| Oct 30, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.41 | -0.35% |
| Oct 29, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.47 | -0.05% |
| Oct 28, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.48 | - |
| Oct 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.48 | -0.05% |
| Oct 24, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.49 | 0.20% |
| Oct 23, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.45 | -0.05% |
| Oct 22, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.46 | -0.05% |
| Oct 21, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.47 | -0.50% |
| Oct 18, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.57 | 0.15% |
| Oct 17, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.54 | -0.05% |
| Oct 16, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.55 | 0.20% |
| Oct 15, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.51 | 0.30% |
| Oct 14, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.45 | 0.05% |
| Oct 11, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.44 | 0.05% |
| Oct 10, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.43 | 0.05% |
| Oct 9, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.42 | -0.10% |
| Oct 8, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.44 | - |
| Oct 7, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.44 | -0.25% |
| Oct 4, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.49 | -0.35% |
| Oct 3, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.56 | -0.20% |
| Oct 2, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.60 | -0.20% |
| Oct 1, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.64 | 0.35% |
| Sep 30, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.57 | -0.15% |
| Sep 27, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.56 | 0.25% |
| Sep 26, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.51 | -0.05% |
| Sep 25, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.52 | -0.15% |
| Sep 24, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.55 | 0.10% |
| Sep 23, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.53 | 0.20% |
| Sep 20, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.50 | -0.05% |
| Sep 19, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.50 | - |
| Sep 18, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.50 | -0.30% |
| Sep 17, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.56 | -0.10% |
| Sep 16, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.58 | 0.20% |
| Sep 13, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.54 | 0.15% |
| Sep 12, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.51 | -0.10% |
| Sep 11, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.53 | 0.10% |
| Sep 10, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.51 | 0.15% |
| Sep 9, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.49 | 0.20% |
| Sep 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.45 | - |
| Sep 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.45 | 0.10% |
| Sep 4, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.43 | 0.40% |
| Sep 3, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.35 | 0.25% |
| Aug 30, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.30 | -0.40% |
| Aug 29, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.34 | - |
| Aug 28, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.34 | - |
| Aug 27, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.34 | -0.20% |
| Aug 26, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.38 | - |