Vanguard Total International Bond Index Fund Admiral™ Shares (VTABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.79
-0.10 (-0.53%)
Sep 24, 2026, 8:10 AM EST
VTABX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.53% |
| Sep 22, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| Sep 21, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.37% |
| Sep 18, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.21% |
| Sep 17, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.32% |
| Sep 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.16% |
| Sep 15, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.11% |
| Sep 14, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.05% |
| Sep 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.05% |
| Sep 10, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.42% |
| Sep 9, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.37% |
| Sep 8, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.11% |
| Sep 4, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.16% |
| Sep 3, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.21% |
| Sep 2, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.05% |
| Sep 1, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.27% |
| Aug 31, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 18.97 | -0.11% |
| Aug 28, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 18.99 | -0.16% |
| Aug 27, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.02 | -0.16% |
| Aug 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.05 | -0.26% |
| Aug 25, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.10 | 0.42% |
| Aug 24, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.02 | 0.11% |
| Aug 21, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | -0.05% |
| Aug 20, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.01 | 0.05% |
| Aug 19, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | - |
| Aug 18, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | - |
| Aug 17, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | -0.16% |
| Aug 14, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.03 | -0.37% |
| Aug 13, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.10 | 0.16% |
| Aug 12, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.07 | - |
| Aug 11, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.07 | 0.10% |
| Aug 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.05 | -0.37% |
| Aug 7, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.12 | 0.10% |
| Aug 6, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.10 | -0.16% |
| Aug 5, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.13 | - |
| Aug 4, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.13 | 0.31% |
| Aug 3, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.07 | 0.30% |
| Jul 31, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.02 | -0.21% |
| Jul 30, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.06 | 0.11% |
| Jul 29, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.04 | -0.31% |
| Jul 28, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.10 | 0.16% |
| Jul 27, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.07 | 0.26% |
| Jul 24, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.02 | 0.11% |
| Jul 23, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.00 | -0.16% |
| Jul 22, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.03 | -0.05% |
| Jul 21, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.04 | -0.05% |
| Jul 20, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.05 | -0.10% |
| Jul 17, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.07 | -0.05% |
| Jul 16, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.08 | -0.10% |
| Jul 15, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.10 | - |