Vanguard Total International Bond Index Fund Institutional Shares (VTIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.58
+0.01 (0.03%)
Jun 5, 2025, 8:09 AM EDT
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | - | - |
| Jun 4, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.03% |
| Jun 3, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.07% |
| Jun 2, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.07% |
| May 30, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.17% |
| May 29, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | 0.20% |
| May 28, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.50 | -0.14% |
| May 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | 0.51% |
| May 23, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.39 | 0.27% |
| May 22, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.31 | 0.14% |
| May 21, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.27 | -0.34% |
| May 20, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.37 | -0.24% |
| May 19, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | 0.03% |
| May 16, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.43 | 0.14% |
| May 15, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.39 | 0.41% |
| May 14, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.27 | -0.14% |
| May 13, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.31 | -0.10% |
| May 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | -0.41% |
| May 9, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.46 | - |
| May 8, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.46 | -0.34% |
| May 7, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | 0.27% |
| May 6, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.48 | 0.03% |
| May 5, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.47 | 0.03% |
| May 2, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.46 | -0.40% |
| May 1, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.58 | 0.03% |
| Apr 30, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.57 | -0.07% |
| Apr 29, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.52 | 0.07% |
| Apr 28, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.50 | -0.03% |
| Apr 25, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.51 | -0.07% |
| Apr 24, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.53 | 0.37% |
| Apr 23, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.42 | -0.17% |
| Apr 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | 0.20% |
| Apr 21, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.41 | 0.03% |
| Apr 17, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.40 | 0.10% |
| Apr 16, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.37 | 0.24% |
| Apr 15, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.30 | -0.03% |
| Apr 14, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.31 | 0.44% |
| Apr 11, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.18 | -0.03% |
| Apr 10, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.19 | 0.58% |
| Apr 9, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.03 | -0.85% |
| Apr 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | -0.14% |
| Apr 7, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.31 | -0.34% |
| Apr 4, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.41 | 0.37% |
| Apr 3, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.30 | 0.44% |
| Apr 2, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.17 | - |
| Apr 1, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.17 | 0.27% |
| Mar 31, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.10 | -0.20% |
| Mar 28, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.09 | 0.24% |
| Mar 27, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.02 | 0.03% |
| Mar 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.01 | 0.10% |