Vanguard Total Intl Bd Idx Admiral (VTABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.77
-0.01 (-0.05%)
Sep 17, 2025, 8:09 AM EDT
VTABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | - | -0.05% |
| Sep 15, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.15% |
| Sep 12, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.15% |
| Sep 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| Sep 10, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.10% |
| Sep 9, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.05% |
| Sep 8, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.15% |
| Sep 5, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.30% |
| Sep 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.20% |
| Sep 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.20% |
| Sep 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.31% |
| Aug 29, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.30% |
| Aug 28, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.68 | 0.05% |
| Aug 27, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.67 | 0.10% |
| Aug 26, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.65 | - |
| Aug 25, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.65 | -0.05% |
| Aug 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | 0.15% |
| Aug 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | -0.20% |
| Aug 20, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.67 | 0.10% |
| Aug 19, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.65 | 0.05% |
| Aug 18, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | 0.05% |
| Aug 15, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | -0.30% |
| Aug 14, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.69 | -0.15% |
| Aug 13, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.72 | 0.30% |
| Aug 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | -0.25% |
| Aug 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.71 | 0.10% |
| Aug 8, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.69 | -0.25% |
| Aug 7, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.74 | 0.10% |
| Aug 6, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.72 | -0.10% |
| Aug 5, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.74 | 0.05% |
| Aug 4, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.73 | 0.30% |
| Aug 1, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.67 | 0.05% |
| Jul 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | -0.15% |
| Jul 30, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | -0.05% |
| Jul 29, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.65 | 0.10% |
| Jul 28, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.63 | 0.15% |
| Jul 25, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.60 | 0.05% |
| Jul 24, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.59 | -0.10% |
| Jul 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.61 | -0.30% |
| Jul 22, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.67 | 0.15% |
| Jul 21, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | 0.31% |
| Jul 18, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.59 | 0.05% |
| Jul 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.58 | -0.05% |
| Jul 16, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.59 | 0.15% |
| Jul 15, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | - |
| Jul 14, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | - |
| Jul 11, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | -0.15% |
| Jul 10, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.59 | -0.15% |
| Jul 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.61 | 0.10% |
| Jul 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.59 | -0.25% |