Vanguard Total International Bond Index Fund Admiral™ Shares (VTABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.70
+0.03 (0.15%)
Jun 9, 2025, 4:00 PM EDT
VTABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | - | - |
| Jun 6, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| Jun 5, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.20% |
| Jun 4, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| Jun 3, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.10% |
| Jun 2, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.10% |
| May 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.15% |
| May 29, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | 0.20% |
| May 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | -0.10% |
| May 27, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.68 | 0.51% |
| May 23, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.58 | 0.26% |
| May 22, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.53 | 0.15% |
| May 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.50 | -0.36% |
| May 20, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.57 | -0.25% |
| May 19, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.62 | 0.05% |
| May 16, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.61 | 0.10% |
| May 15, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.59 | 0.41% |
| May 14, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.51 | -0.10% |
| May 13, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.53 | -0.10% |
| May 12, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.55 | -0.41% |
| May 9, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | - |
| May 8, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | -0.35% |
| May 7, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | 0.30% |
| May 6, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | - |
| May 5, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | 0.05% |
| May 2, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | -0.41% |
| May 1, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.71 | - |
| Apr 30, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.71 | -0.05% |
| Apr 29, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.68 | 0.10% |
| Apr 28, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.66 | -0.05% |
| Apr 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | -0.10% |
| Apr 24, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | 0.41% |
| Apr 23, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.61 | -0.15% |
| Apr 22, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.64 | 0.15% |
| Apr 21, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.61 | 0.05% |
| Apr 17, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.60 | 0.10% |
| Apr 16, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.58 | 0.25% |
| Apr 15, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.53 | -0.05% |
| Apr 14, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | 0.46% |
| Apr 11, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.45 | -0.05% |
| Apr 10, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | 0.57% |
| Apr 9, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.35 | -0.82% |
| Apr 8, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.51 | -0.15% |
| Apr 7, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | -0.30% |
| Apr 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.60 | 0.36% |
| Apr 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.53 | 0.41% |
| Apr 2, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.45 | 0.05% |
| Apr 1, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.44 | 0.26% |
| Mar 31, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.39 | -0.21% |
| Mar 28, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.39 | 0.26% |