Vanguard Total International Bond Index Fund Institutional Shares (VTIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.14
+0.08 (0.28%)
At close: Jan 26, 2026
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 26, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.28% |
| Jan 23, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.10% |
| Jan 22, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.10% |
| Jan 21, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Jan 20, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.31% |
| Jan 16, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.07% |
| Jan 15, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| Jan 14, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.14% |
| Jan 13, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.10% |
| Jan 12, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.07% |
| Jan 9, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.07% |
| Jan 8, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.03% |
| Jan 7, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.21% |
| Jan 6, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.14% |
| Jan 5, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.14% |
| Jan 2, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.21% |
| Dec 31, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.03% |
| Dec 30, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.07% |
| Dec 29, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.17% |
| Dec 26, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| Dec 24, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.07% |
| Dec 23, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.17% |
| Dec 22, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| Dec 19, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.24% |
| Dec 18, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.10% |
| Dec 17, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -2.03% |
| Dec 16, 2025 | 29.00 | 29.00 | 29.00 | 29.58 | 29.00 | 0.07% |
| Dec 15, 2025 | 28.98 | 28.98 | 28.98 | 29.56 | 28.98 | 0.10% |
| Dec 12, 2025 | 28.95 | 28.95 | 28.95 | 29.53 | 28.95 | -0.03% |
| Dec 11, 2025 | 28.96 | 28.96 | 28.96 | 29.54 | 28.96 | 0.07% |
| Dec 10, 2025 | 28.94 | 28.94 | 28.94 | 29.52 | 28.94 | -0.03% |
| Dec 9, 2025 | 28.95 | 28.95 | 28.95 | 29.53 | 28.95 | - |
| Dec 8, 2025 | 28.95 | 28.95 | 28.95 | 29.53 | 28.95 | -0.20% |
| Dec 5, 2025 | 29.01 | 29.01 | 29.01 | 29.59 | 29.01 | -0.17% |
| Dec 4, 2025 | 29.06 | 29.06 | 29.06 | 29.64 | 29.06 | -0.10% |
| Dec 3, 2025 | 29.09 | 29.09 | 29.09 | 29.67 | 29.09 | 0.10% |
| Dec 2, 2025 | 29.06 | 29.06 | 29.06 | 29.64 | 29.06 | 0.03% |
| Dec 1, 2025 | 29.05 | 29.05 | 29.05 | 29.63 | 29.05 | -0.34% |
| Nov 28, 2025 | 29.15 | 29.15 | 29.15 | 29.73 | 29.14 | -0.27% |
| Nov 26, 2025 | 29.16 | 29.16 | 29.16 | 29.81 | 29.16 | 0.13% |
| Nov 25, 2025 | 29.12 | 29.12 | 29.12 | 29.77 | 29.12 | 0.10% |
| Nov 24, 2025 | 29.09 | 29.09 | 29.09 | 29.74 | 29.09 | 0.13% |
| Nov 21, 2025 | 29.05 | 29.05 | 29.05 | 29.70 | 29.05 | 0.03% |
| Nov 20, 2025 | 29.04 | 29.04 | 29.04 | 29.69 | 29.04 | 0.03% |
| Nov 19, 2025 | 29.03 | 29.03 | 29.03 | 29.68 | 29.03 | -0.03% |
| Nov 18, 2025 | 29.04 | 29.04 | 29.04 | 29.69 | 29.04 | -0.10% |
| Nov 17, 2025 | 29.07 | 29.07 | 29.07 | 29.72 | 29.07 | 0.07% |
| Nov 14, 2025 | 29.05 | 29.05 | 29.05 | 29.70 | 29.05 | -0.20% |
| Nov 13, 2025 | 29.11 | 29.11 | 29.11 | 29.76 | 29.11 | -0.23% |
| Nov 12, 2025 | 29.18 | 29.18 | 29.18 | 29.83 | 29.18 | 0.07% |