Vanguard Total International Bond Index Fund Admiral™ Shares (VTABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.03
-0.03 (-0.16%)
May 19, 2026, 4:00 PM EST
VTABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | - | - |
| May 18, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.11% |
| May 15, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.68% |
| May 14, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.10% |
| May 13, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.10% |
| May 12, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.31% |
| May 11, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.31% |
| May 8, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.16% |
| May 7, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.10% |
| May 6, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.42% |
| May 5, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.16% |
| May 4, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.21% |
| May 1, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.16% |
| Apr 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.16 | 0.21% |
| Apr 29, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.12 | -0.21% |
| Apr 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.16 | -0.16% |
| Apr 27, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.19 | -0.16% |
| Apr 24, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.22 | 0.10% |
| Apr 23, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | -0.16% |
| Apr 22, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.23 | -0.05% |
| Apr 21, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.24 | -0.16% |
| Apr 20, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.27 | - |
| Apr 17, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.27 | 0.42% |
| Apr 16, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.19 | -0.05% |
| Apr 15, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | -0.05% |
| Apr 14, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.21 | 0.36% |
| Apr 13, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.14 | -0.10% |
| Apr 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.16 | -0.21% |
| Apr 9, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | -0.26% |
| Apr 8, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.25 | 0.84% |
| Apr 7, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.09 | -0.26% |
| Apr 6, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.14 | 0.10% |
| Apr 2, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.12 | -0.16% |
| Apr 1, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.15 | - |
| Mar 31, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.10 | 0.37% |
| Mar 30, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.03 | 0.26% |
| Mar 27, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 18.98 | -0.26% |
| Mar 26, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.03 | -0.57% |
| Mar 25, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.14 | 0.47% |
| Mar 24, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.05 | -0.21% |
| Mar 23, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.09 | 0.31% |
| Mar 20, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.03 | -0.62% |
| Mar 19, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.15 | -0.21% |
| Mar 18, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.19 | -0.16% |
| Mar 17, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.22 | 0.21% |
| Mar 16, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.18 | 0.21% |
| Mar 13, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.14 | -0.16% |
| Mar 12, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.17 | -0.31% |
| Mar 11, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.23 | -0.36% |
| Mar 10, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.30 | 0.15% |