Vanguard Total International Bond Index Fund Admiral™ Shares (VTABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.51
+0.05 (0.26%)
Mar 28, 2025, 8:03 PM EST
VTABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.26% |
| Mar 27, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| Mar 26, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.10% |
| Mar 25, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.10% |
| Mar 24, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| Mar 21, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.05% |
| Mar 20, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.10% |
| Mar 19, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.15% |
| Mar 18, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.10% |
| Mar 17, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.21% |
| Mar 14, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.05% |
| Mar 13, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.05% |
| Mar 12, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% |
| Mar 11, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.26% |
| Mar 10, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.15% |
| Mar 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.21% |
| Mar 6, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.10% |
| Mar 5, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.77% |
| Mar 4, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.51% |
| Mar 3, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.25% |
| Feb 28, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Feb 27, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | -0.05% |
| Feb 26, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.71 | 0.20% |
| Feb 25, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.67 | 0.41% |
| Feb 24, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.59 | -0.20% |
| Feb 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | 0.41% |
| Feb 20, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.55 | 0.05% |
| Feb 19, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.54 | -0.20% |
| Feb 18, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.58 | -0.30% |
| Feb 14, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | -0.10% |
| Feb 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | 0.41% |
| Feb 12, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.58 | -0.30% |
| Feb 11, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | -0.25% |
| Feb 10, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.69 | - |
| Feb 7, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.69 | -0.05% |
| Feb 6, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | - |
| Feb 5, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | 0.20% |
| Feb 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | - |
| Feb 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | 0.41% |
| Jan 31, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.58 | -0.05% |
| Jan 30, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.55 | 0.26% |
| Jan 29, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.50 | -0.10% |
| Jan 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | 0.05% |
| Jan 27, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.51 | 0.26% |
| Jan 24, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | -0.10% |
| Jan 23, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.48 | -0.10% |
| Jan 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.50 | - |
| Jan 21, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.50 | 0.20% |
| Jan 17, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | 0.10% |
| Jan 16, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.44 | 0.26% |