Vanguard Total International Bond Index Fund Admiral™ Shares (VTABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.19
+0.07 (0.37%)
Apr 1, 2026, 8:10 AM EST
VTABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | - | - |
| Mar 31, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.37% |
| Mar 30, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.26% |
| Mar 27, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.26% |
| Mar 26, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.57% |
| Mar 25, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.47% |
| Mar 24, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.21% |
| Mar 23, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.31% |
| Mar 20, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.62% |
| Mar 19, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.21% |
| Mar 18, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.16% |
| Mar 17, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.21% |
| Mar 16, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.21% |
| Mar 13, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.16% |
| Mar 12, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.31% |
| Mar 11, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.36% |
| Mar 10, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.15% |
| Mar 9, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.05% |
| Mar 6, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.31% |
| Mar 5, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.36% |
| Mar 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.05% |
| Mar 3, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.46% |
| Mar 2, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.51% |
| Feb 27, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | 0.25% |
| Feb 26, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.59 | 0.15% |
| Feb 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.56 | -0.10% |
| Feb 24, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.58 | 0.05% |
| Feb 23, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.57 | 0.15% |
| Feb 20, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.54 | 0.05% |
| Feb 19, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.53 | 0.05% |
| Feb 18, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.52 | - |
| Feb 17, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.52 | 0.20% |
| Feb 13, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.48 | 0.05% |
| Feb 12, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.47 | 0.26% |
| Feb 11, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.42 | 0.05% |
| Feb 10, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.41 | 0.15% |
| Feb 9, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.38 | 0.10% |
| Feb 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.36 | -0.05% |
| Feb 5, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.37 | 0.10% |
| Feb 4, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.35 | 0.05% |
| Feb 3, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.34 | - |
| Feb 2, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.34 | -0.31% |
| Jan 30, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.36 | - |
| Jan 29, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.36 | 0.05% |
| Jan 28, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.35 | 0.21% |
| Jan 27, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.31 | -0.15% |
| Jan 26, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.34 | 0.26% |
| Jan 23, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.29 | -0.10% |
| Jan 22, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.31 | 0.15% |
| Jan 21, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.28 | - |