Vanguard Total International Bond Index Fund Institutional Shares (VTIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.32
+0.03 (0.10%)
Jan 17, 2025, 8:01 PM EST
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.10% |
| Jan 16, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.24% |
| Jan 15, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.55% |
| Jan 14, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.17% |
| Jan 13, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.10% |
| Jan 10, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.38% |
| Jan 8, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.17% |
| Jan 7, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.20% |
| Jan 6, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.07% |
| Jan 3, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.24% |
| Jan 2, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Dec 31, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.03% |
| Dec 30, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.24% |
| Dec 27, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.31% |
| Dec 26, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.03% |
| Dec 24, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.03% |
| Dec 23, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -2.13% |
| Dec 20, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.47 | 0.10% |
| Dec 19, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.44 | -0.27% |
| Dec 18, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.52 | -0.10% |
| Dec 17, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.55 | -0.10% |
| Dec 16, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.58 | 0.07% |
| Dec 13, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 29.56 | -0.23% |
| Dec 12, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.63 | -0.30% |
| Dec 11, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.72 | -0.13% |
| Dec 10, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 29.75 | 0.13% |
| Dec 9, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.72 | -0.10% |
| Dec 6, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.74 | 0.10% |
| Dec 5, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.72 | -0.13% |
| Dec 4, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 29.75 | 0.16% |
| Dec 3, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.71 | -0.03% |
| Dec 2, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.72 | 0.26% |
| Nov 29, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.64 | 0.30% |
| Nov 27, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.49 | 0.07% |
| Nov 26, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.47 | 0.10% |
| Nov 25, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.44 | 0.20% |
| Nov 22, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.38 | 0.37% |
| Nov 21, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.28 | - |
| Nov 20, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.28 | -0.13% |
| Nov 19, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.32 | 0.03% |
| Nov 18, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.31 | - |
| Nov 15, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.31 | 0.03% |
| Nov 14, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.30 | 0.33% |
| Nov 13, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.20 | -0.10% |
| Nov 12, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.23 | -0.33% |
| Nov 11, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.33 | 0.17% |
| Nov 8, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.28 | 0.40% |
| Nov 7, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.16 | - |
| Nov 6, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.16 | -0.13% |
| Nov 5, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.20 | 0.03% |
| Nov 4, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.19 | 0.13% |
| Nov 1, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.15 | -0.23% |
| Oct 31, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.22 | -0.03% |
| Oct 30, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.11 | -0.33% |
| Oct 29, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.21 | -0.10% |
| Oct 28, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.24 | 0.03% |
| Oct 25, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.23 | -0.07% |
| Oct 24, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.25 | 0.20% |
| Oct 23, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.19 | -0.03% |
| Oct 22, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.20 | -0.07% |
| Oct 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.22 | -0.50% |
| Oct 18, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.37 | 0.17% |
| Oct 17, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.32 | -0.07% |
| Oct 16, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.34 | 0.20% |
| Oct 15, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.28 | 0.33% |
| Oct 14, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.18 | - |
| Oct 11, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.18 | 0.07% |
| Oct 10, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.16 | 0.07% |
| Oct 9, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.14 | -0.13% |
| Oct 8, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.18 | 0.03% |
| Oct 7, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.17 | -0.27% |
| Oct 4, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.25 | -0.33% |
| Oct 3, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.35 | -0.20% |
| Oct 2, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.41 | -0.23% |
| Oct 1, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.47 | 0.36% |
| Sep 30, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.37 | -0.13% |
| Sep 27, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.35 | 0.23% |
| Sep 26, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.28 | -0.07% |
| Sep 25, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.30 | -0.13% |
| Sep 24, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.34 | 0.13% |
| Sep 23, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.30 | 0.17% |
| Sep 20, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.25 | -0.03% |
| Sep 19, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.26 | -0.03% |
| Sep 18, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.27 | -0.26% |
| Sep 17, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.35 | -0.10% |
| Sep 16, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.38 | 0.17% |
| Sep 13, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 29.33 | 0.17% |
| Sep 12, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.28 | -0.10% |
| Sep 11, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.31 | 0.10% |
| Sep 10, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.28 | 0.13% |
| Sep 9, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.24 | 0.23% |
| Sep 6, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.17 | -0.03% |
| Sep 5, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.18 | 0.13% |
| Sep 4, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.15 | 0.40% |
| Sep 3, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.03 | 0.23% |
| Aug 30, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 28.96 | -0.37% |
| Aug 29, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.01 | - |
| Aug 28, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.01 | - |
| Aug 27, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.01 | -0.20% |
| Aug 26, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.07 | -0.03% |