Vanguard Total International Bond Index Fund Institutional Shares (VTIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.35
+0.06 (0.20%)
Feb 18, 2026, 8:10 AM EST
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 18, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | - | - |
| Feb 17, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.20% |
| Feb 13, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.03% |
| Feb 12, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.24% |
| Feb 11, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.07% |
| Feb 10, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.17% |
| Feb 9, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.07% |
| Feb 6, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| Feb 5, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.10% |
| Feb 4, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.03% |
| Feb 3, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| Feb 2, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.31% |
| Jan 30, 2026 | 29.10 | 29.10 | 29.10 | 29.17 | 29.10 | -0.03% |
| Jan 29, 2026 | 29.11 | 29.11 | 29.11 | 29.18 | 29.11 | 0.10% |
| Jan 28, 2026 | 29.08 | 29.08 | 29.08 | 29.15 | 29.08 | 0.17% |
| Jan 27, 2026 | 29.03 | 29.03 | 29.03 | 29.10 | 29.03 | -0.14% |
| Jan 26, 2026 | 29.07 | 29.07 | 29.07 | 29.14 | 29.07 | 0.28% |
| Jan 23, 2026 | 28.99 | 28.99 | 28.99 | 29.06 | 28.99 | -0.10% |
| Jan 22, 2026 | 29.02 | 29.02 | 29.02 | 29.09 | 29.02 | 0.10% |
| Jan 21, 2026 | 28.99 | 28.99 | 28.99 | 29.06 | 28.99 | - |
| Jan 20, 2026 | 28.99 | 28.99 | 28.99 | 29.06 | 28.99 | -0.31% |
| Jan 16, 2026 | 29.08 | 29.08 | 29.08 | 29.15 | 29.08 | -0.07% |
| Jan 15, 2026 | 29.10 | 29.10 | 29.10 | 29.17 | 29.10 | - |
| Jan 14, 2026 | 29.10 | 29.10 | 29.10 | 29.17 | 29.10 | 0.14% |
| Jan 13, 2026 | 29.06 | 29.06 | 29.06 | 29.13 | 29.06 | -0.10% |
| Jan 12, 2026 | 29.09 | 29.09 | 29.09 | 29.16 | 29.09 | 0.07% |
| Jan 9, 2026 | 29.07 | 29.07 | 29.07 | 29.14 | 29.07 | 0.07% |
| Jan 8, 2026 | 29.05 | 29.05 | 29.05 | 29.12 | 29.05 | -0.03% |
| Jan 7, 2026 | 29.06 | 29.06 | 29.06 | 29.13 | 29.06 | 0.21% |
| Jan 6, 2026 | 29.00 | 29.00 | 29.00 | 29.07 | 29.00 | 0.14% |
| Jan 5, 2026 | 28.96 | 28.96 | 28.96 | 29.03 | 28.96 | 0.14% |
| Jan 2, 2026 | 28.92 | 28.92 | 28.92 | 28.99 | 28.92 | -0.21% |
| Dec 31, 2025 | 28.98 | 28.98 | 28.98 | 29.05 | 28.98 | 0.03% |
| Dec 30, 2025 | 28.97 | 28.97 | 28.97 | 29.04 | 28.97 | -0.07% |
| Dec 29, 2025 | 28.99 | 28.99 | 28.99 | 29.06 | 28.99 | 0.17% |
| Dec 26, 2025 | 28.94 | 28.94 | 28.94 | 29.01 | 28.94 | - |
| Dec 24, 2025 | 28.94 | 28.94 | 28.94 | 29.01 | 28.94 | 0.07% |
| Dec 23, 2025 | 28.92 | 28.92 | 28.92 | 28.99 | 28.92 | 0.17% |
| Dec 22, 2025 | 28.87 | 28.87 | 28.87 | 28.94 | 28.87 | - |
| Dec 19, 2025 | 28.87 | 28.87 | 28.87 | 28.94 | 28.87 | -0.24% |
| Dec 18, 2025 | 28.94 | 28.94 | 28.94 | 29.01 | 28.94 | 0.10% |
| Dec 17, 2025 | 28.91 | 28.91 | 28.91 | 28.98 | 28.91 | -2.03% |
| Dec 16, 2025 | 28.93 | 28.93 | 28.93 | 29.58 | 28.93 | 0.07% |
| Dec 15, 2025 | 28.91 | 28.91 | 28.91 | 29.56 | 28.91 | 0.10% |
| Dec 12, 2025 | 28.88 | 28.88 | 28.88 | 29.53 | 28.88 | -0.03% |
| Dec 11, 2025 | 28.89 | 28.89 | 28.89 | 29.54 | 28.89 | 0.07% |
| Dec 10, 2025 | 28.87 | 28.87 | 28.87 | 29.52 | 28.87 | -0.03% |
| Dec 9, 2025 | 28.88 | 28.88 | 28.88 | 29.53 | 28.88 | - |
| Dec 8, 2025 | 28.88 | 28.88 | 28.88 | 29.53 | 28.88 | -0.20% |
| Dec 5, 2025 | 28.94 | 28.94 | 28.94 | 29.59 | 28.94 | -0.17% |