Vanguard Total International Bond Index Fund Admiral™ Shares (VTABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.74
-0.01 (-0.05%)
Apr 29, 2025, 8:09 AM EDT
VTABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | - | - |
| Apr 28, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.05% |
| Apr 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.10% |
| Apr 24, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.41% |
| Apr 23, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.15% |
| Apr 22, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.15% |
| Apr 21, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.05% |
| Apr 17, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.10% |
| Apr 16, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.25% |
| Apr 15, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.05% |
| Apr 14, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.46% |
| Apr 11, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.05% |
| Apr 10, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.57% |
| Apr 9, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.82% |
| Apr 8, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.15% |
| Apr 7, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.30% |
| Apr 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.36% |
| Apr 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.41% |
| Apr 2, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.05% |
| Apr 1, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.26% |
| Mar 31, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.21% |
| Mar 28, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.47 | 0.26% |
| Mar 27, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.42 | - |
| Mar 26, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.42 | 0.10% |
| Mar 25, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.40 | -0.10% |
| Mar 24, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.42 | - |
| Mar 21, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.42 | 0.05% |
| Mar 20, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.41 | -0.10% |
| Mar 19, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.43 | 0.15% |
| Mar 18, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.40 | 0.10% |
| Mar 17, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.38 | 0.21% |
| Mar 14, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.34 | -0.05% |
| Mar 13, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.35 | 0.05% |
| Mar 12, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.34 | 0.10% |
| Mar 11, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.32 | -0.26% |
| Mar 10, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.37 | 0.15% |
| Mar 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.34 | -0.21% |
| Mar 6, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.38 | -0.10% |
| Mar 5, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.40 | -0.77% |
| Mar 4, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.55 | -0.51% |
| Mar 3, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.65 | -0.25% |
| Feb 28, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | - |
| Feb 27, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.66 | -0.05% |
| Feb 26, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | 0.20% |
| Feb 25, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.63 | 0.41% |
| Feb 24, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.55 | -0.20% |
| Feb 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.59 | 0.41% |
| Feb 20, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.51 | 0.05% |
| Feb 19, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.50 | -0.20% |
| Feb 18, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | -0.30% |