Vanguard Total International Bond Index Fund Institutional Shares (VTIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.17
-0.03 (-0.10%)
Mar 26, 2025, 8:08 AM EST
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.24% |
| Mar 27, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.03% |
| Mar 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.10% |
| Mar 25, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.10% |
| Mar 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.03% |
| Mar 21, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.07% |
| Mar 20, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.10% |
| Mar 19, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.17% |
| Mar 18, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.10% |
| Mar 17, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.21% |
| Mar 14, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.07% |
| Mar 13, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.07% |
| Mar 12, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.10% |
| Mar 11, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.27% |
| Mar 10, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.17% |
| Mar 7, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.17% |
| Mar 6, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.14% |
| Mar 5, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.78% |
| Mar 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.51% |
| Mar 3, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.24% |
| Feb 28, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Feb 27, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | -0.03% |
| Feb 26, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.57 | 0.17% |
| Feb 25, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.52 | 0.41% |
| Feb 24, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.40 | -0.20% |
| Feb 21, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.46 | 0.44% |
| Feb 20, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.33 | - |
| Feb 19, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.33 | -0.17% |
| Feb 18, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.38 | -0.30% |
| Feb 14, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.47 | -0.10% |
| Feb 13, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.50 | 0.37% |
| Feb 12, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.39 | -0.27% |
| Feb 11, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.47 | -0.24% |
| Feb 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | -0.03% |
| Feb 7, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.55 | -0.03% |
| Feb 6, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | - |
| Feb 5, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | 0.20% |
| Feb 4, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.50 | - |
| Feb 3, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.50 | 0.41% |
| Jan 31, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.38 | -0.07% |
| Jan 30, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.34 | 0.24% |
| Jan 29, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.27 | -0.07% |
| Jan 28, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.29 | 0.03% |
| Jan 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.28 | 0.27% |
| Jan 24, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.20 | -0.10% |
| Jan 23, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.23 | -0.10% |
| Jan 22, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.26 | -0.03% |
| Jan 21, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.27 | 0.24% |
| Jan 17, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.20 | 0.10% |
| Jan 16, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.17 | 0.24% |