Vanguard Total International Bond Index Fund Institutional Shares (VTIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.52
0.00 (0.00%)
May 9, 2025, 8:04 PM EDT
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| May 8, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.34% |
| May 7, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.27% |
| May 6, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.03% |
| May 5, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.03% |
| May 2, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.40% |
| May 1, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.03% |
| Apr 30, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.07% |
| Apr 29, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.59 | 0.07% |
| Apr 28, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.57 | -0.03% |
| Apr 25, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.58 | -0.07% |
| Apr 24, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.60 | 0.37% |
| Apr 23, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.49 | -0.17% |
| Apr 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | 0.20% |
| Apr 21, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.48 | 0.03% |
| Apr 17, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.47 | 0.10% |
| Apr 16, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | 0.24% |
| Apr 15, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.37 | -0.03% |
| Apr 14, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.38 | 0.44% |
| Apr 11, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.25 | -0.03% |
| Apr 10, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.26 | 0.58% |
| Apr 9, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.09 | -0.85% |
| Apr 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | -0.14% |
| Apr 7, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.38 | -0.34% |
| Apr 4, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.48 | 0.37% |
| Apr 3, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.37 | 0.44% |
| Apr 2, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.24 | - |
| Apr 1, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.24 | 0.27% |
| Mar 31, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.16 | -0.20% |
| Mar 28, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.15 | 0.24% |
| Mar 27, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.08 | 0.03% |
| Mar 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | 0.10% |
| Mar 25, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.04 | -0.10% |
| Mar 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | -0.03% |
| Mar 21, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.08 | 0.07% |
| Mar 20, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.06 | -0.10% |
| Mar 19, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.09 | 0.17% |
| Mar 18, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.04 | 0.10% |
| Mar 17, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.01 | 0.21% |
| Mar 14, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.95 | -0.07% |
| Mar 13, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.97 | 0.07% |
| Mar 12, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.95 | 0.10% |
| Mar 11, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.92 | -0.27% |
| Mar 10, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.00 | 0.17% |
| Mar 7, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.95 | -0.17% |
| Mar 6, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.00 | -0.14% |
| Mar 5, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.04 | -0.78% |
| Mar 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | -0.51% |
| Mar 3, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.42 | -0.24% |
| Feb 28, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.49 | - |