Skip to main content
Vanguard Total International Bond Index Fund Admiral™ Shares (VTABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.05
+0.03 (0.15%)
Dec 20, 2024, 8:01 PM EST

VTABX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202420.0520.0520.0520.0520.050.15%
Dec 19, 202420.0220.0220.0220.0220.02-0.30%
Dec 18, 202420.0820.0820.0820.0820.08-0.10%
Dec 17, 202420.1020.1020.1020.1020.10-0.10%
Dec 16, 202420.1220.1220.1220.1220.120.05%
Dec 13, 202420.1120.1120.1120.1120.11-0.20%
Dec 12, 202420.1520.1520.1520.1520.15-0.30%
Dec 11, 202420.2120.2120.2120.2120.21-0.15%
Dec 10, 202420.2420.2420.2420.2420.240.15%
Dec 9, 202420.2120.2120.2120.2120.21-0.10%
Dec 6, 202420.2320.2320.2320.2320.230.10%
Dec 5, 202420.2120.2120.2120.2120.21-0.15%
Dec 4, 202420.2420.2420.2420.2420.240.20%
Dec 3, 202420.2020.2020.2020.2020.20-0.05%
Dec 2, 202420.2120.2120.2120.2120.210.25%
Nov 29, 202420.1620.1620.1620.1620.160.30%
Nov 27, 202420.1020.1020.1020.1020.060.05%
Nov 26, 202420.0920.0920.0920.0920.050.10%
Nov 25, 202420.0720.0720.0720.0720.030.25%
Nov 22, 202420.0220.0220.0220.0219.980.35%
Nov 21, 202419.9519.9519.9519.9519.91-
Nov 20, 202419.9519.9519.9519.9519.91-0.10%
Nov 19, 202419.9719.9719.9719.9719.93-
Nov 18, 202419.9719.9719.9719.9719.93-
Nov 15, 202419.9719.9719.9719.9719.930.05%
Nov 14, 202419.9619.9619.9619.9619.920.30%
Nov 13, 202419.9019.9019.9019.9019.86-0.10%
Nov 12, 202419.9219.9219.9219.9219.88-0.35%
Nov 11, 202419.9919.9919.9919.9919.950.20%
Nov 8, 202419.9519.9519.9519.9519.910.40%
Nov 7, 202419.8719.8719.8719.8719.83-
Nov 6, 202419.8719.8719.8719.8719.83-0.15%
Nov 5, 202419.9019.9019.9019.9019.860.05%
Nov 4, 202419.8919.8919.8919.8919.850.15%
Nov 1, 202419.8619.8619.8619.8619.82-0.25%
Oct 31, 202419.9119.9119.9119.9119.87-0.05%
Oct 30, 202419.9219.9219.9219.9219.81-0.35%
Oct 29, 202419.9919.9919.9919.9919.88-0.05%
Oct 28, 202420.0020.0020.0020.0019.89-
Oct 25, 202420.0020.0020.0020.0019.89-0.05%
Oct 24, 202420.0120.0120.0120.0119.900.20%
Oct 23, 202419.9719.9719.9719.9719.86-0.05%
Oct 22, 202419.9819.9819.9819.9819.87-0.05%
Oct 21, 202419.9919.9919.9919.9919.88-0.50%
Oct 18, 202420.0920.0920.0920.0919.980.15%
Oct 17, 202420.0620.0620.0620.0619.95-0.05%
Oct 16, 202420.0720.0720.0720.0719.960.20%
Oct 15, 202420.0320.0320.0320.0319.920.30%
Oct 14, 202419.9719.9719.9719.9719.860.05%
Oct 11, 202419.9619.9619.9619.9619.850.05%
Oct 10, 202419.9519.9519.9519.9519.840.05%
Oct 9, 202419.9419.9419.9419.9419.83-0.10%
Oct 8, 202419.9619.9619.9619.9619.85-
Oct 7, 202419.9619.9619.9619.9619.85-0.25%
Oct 4, 202420.0120.0120.0120.0119.90-0.35%
Oct 3, 202420.0820.0820.0820.0819.97-0.20%
Oct 2, 202420.1220.1220.1220.1220.01-0.20%
Oct 1, 202420.1620.1620.1620.1620.040.35%
Sep 30, 202420.0920.0920.0920.0919.98-0.15%
Sep 27, 202420.1220.1220.1220.1219.970.25%
Sep 26, 202420.0720.0720.0720.0719.92-0.05%
Sep 25, 202420.0820.0820.0820.0819.93-0.15%
Sep 24, 202420.1120.1120.1120.1119.960.10%
Sep 23, 202420.0920.0920.0920.0919.940.20%
Sep 20, 202420.0520.0520.0520.0519.90-0.05%
Sep 19, 202420.0620.0620.0620.0619.91-
Sep 18, 202420.0620.0620.0620.0619.91-0.30%
Sep 17, 202420.1220.1220.1220.1219.97-0.10%
Sep 16, 202420.1420.1420.1420.1419.990.20%
Sep 13, 202420.1020.1020.1020.1019.950.15%
Sep 12, 202420.0720.0720.0720.0719.92-0.10%
Sep 11, 202420.0920.0920.0920.0919.940.10%
Sep 10, 202420.0720.0720.0720.0719.920.15%
Sep 9, 202420.0420.0420.0420.0419.890.20%
Sep 6, 202420.0020.0020.0020.0019.85-
Sep 5, 202420.0020.0020.0020.0019.850.10%
Sep 4, 202419.9819.9819.9819.9819.830.40%
Sep 3, 202419.9019.9019.9019.9019.750.25%
Aug 30, 202419.8519.8519.8519.8519.70-0.40%
Aug 29, 202419.9319.9319.9319.9319.74-
Aug 28, 202419.9319.9319.9319.9319.74-
Aug 27, 202419.9319.9319.9319.9319.74-0.20%
Aug 26, 202419.9719.9719.9719.9719.78-
Aug 23, 202419.9719.9719.9719.9719.780.20%
Aug 22, 202419.9319.9319.9319.9319.74-0.30%
Aug 21, 202419.9919.9919.9919.9919.800.15%
Aug 20, 202419.9619.9619.9619.9619.770.20%
Aug 19, 202419.9219.9219.9219.9219.73-
Aug 16, 202419.9219.9219.9219.9219.73-
Aug 15, 202419.9219.9219.9219.9219.73-0.30%
Aug 14, 202419.9819.9819.9819.9819.790.15%
Aug 13, 202419.9519.9519.9519.9519.760.20%
Aug 12, 202419.9119.9119.9119.9119.720.10%
Aug 9, 202419.8919.8919.8919.8919.700.25%
Aug 8, 202419.8419.8419.8419.8419.650.05%
Aug 7, 202419.8319.8319.8319.8319.64-0.20%
Aug 6, 202419.8719.8719.8719.8719.68-0.20%
Aug 5, 202419.9119.9119.9119.9119.72-0.10%
Aug 2, 202419.9319.9319.9319.9319.740.45%
Aug 1, 202419.8419.8419.8419.8419.650.25%