Vanguard Total International Bond Index Fund Institutional Shares (VTIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.08
+0.03 (0.10%)
Dec 20, 2024, 8:01 PM EST
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.10% |
| Dec 19, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.27% |
| Dec 18, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.10% |
| Dec 17, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.10% |
| Dec 16, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.07% |
| Dec 13, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.23% |
| Dec 12, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.30% |
| Dec 11, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.13% |
| Dec 10, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.13% |
| Dec 9, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.10% |
| Dec 6, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.10% |
| Dec 5, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.13% |
| Dec 4, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.16% |
| Dec 3, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.03% |
| Dec 2, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.26% |
| Nov 29, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.30% |
| Nov 27, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.10 | 0.07% |
| Nov 26, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.08 | 0.10% |
| Nov 25, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.05 | 0.20% |
| Nov 22, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.99 | 0.37% |
| Nov 21, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.88 | - |
| Nov 20, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.88 | -0.13% |
| Nov 19, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.92 | 0.03% |
| Nov 18, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.91 | - |
| Nov 15, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.91 | 0.03% |
| Nov 14, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.90 | 0.33% |
| Nov 13, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.80 | -0.10% |
| Nov 12, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.83 | -0.33% |
| Nov 11, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.93 | 0.17% |
| Nov 8, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.88 | 0.40% |
| Nov 7, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.76 | - |
| Nov 6, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.76 | -0.13% |
| Nov 5, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.80 | 0.03% |
| Nov 4, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.79 | 0.13% |
| Nov 1, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.75 | -0.23% |
| Oct 31, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.82 | -0.03% |
| Oct 30, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.72 | -0.33% |
| Oct 29, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.82 | -0.10% |
| Oct 28, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.85 | 0.03% |
| Oct 25, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.84 | -0.07% |
| Oct 24, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.86 | 0.20% |
| Oct 23, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.80 | -0.03% |
| Oct 22, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.81 | -0.07% |
| Oct 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.83 | -0.50% |
| Oct 18, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.97 | 0.17% |
| Oct 17, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.93 | -0.07% |
| Oct 16, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.95 | 0.20% |
| Oct 15, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.89 | 0.33% |
| Oct 14, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.79 | - |
| Oct 11, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.79 | 0.07% |
| Oct 10, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.77 | 0.07% |
| Oct 9, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.75 | -0.13% |
| Oct 8, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.79 | 0.03% |
| Oct 7, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.78 | -0.27% |
| Oct 4, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.86 | -0.33% |
| Oct 3, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.96 | -0.20% |
| Oct 2, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.01 | -0.23% |
| Oct 1, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.08 | 0.36% |
| Sep 30, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.97 | -0.13% |
| Sep 27, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.96 | 0.23% |
| Sep 26, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.89 | -0.07% |
| Sep 25, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.91 | -0.13% |
| Sep 24, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.95 | 0.13% |
| Sep 23, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.91 | 0.17% |
| Sep 20, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.86 | -0.03% |
| Sep 19, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.87 | -0.03% |
| Sep 18, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.88 | -0.26% |
| Sep 17, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.96 | -0.10% |
| Sep 16, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.99 | 0.17% |
| Sep 13, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 29.94 | 0.17% |
| Sep 12, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.89 | -0.10% |
| Sep 11, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.92 | 0.10% |
| Sep 10, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.89 | 0.13% |
| Sep 9, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.85 | 0.23% |
| Sep 6, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.78 | -0.03% |
| Sep 5, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.79 | 0.13% |
| Sep 4, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.75 | 0.40% |
| Sep 3, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.63 | 0.23% |
| Aug 30, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.56 | -0.37% |
| Aug 29, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.61 | - |
| Aug 28, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.61 | - |
| Aug 27, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.61 | -0.20% |
| Aug 26, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.67 | -0.03% |
| Aug 23, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.68 | 0.20% |
| Aug 22, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.62 | -0.30% |
| Aug 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.71 | 0.13% |
| Aug 20, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.67 | 0.20% |
| Aug 19, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.61 | - |
| Aug 16, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.61 | 0.03% |
| Aug 15, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.60 | -0.30% |
| Aug 14, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.69 | 0.13% |
| Aug 13, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.65 | 0.23% |
| Aug 12, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.58 | 0.07% |
| Aug 9, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.56 | 0.27% |
| Aug 8, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.48 | 0.03% |
| Aug 7, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.47 | -0.20% |
| Aug 6, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.53 | -0.17% |
| Aug 5, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.58 | -0.13% |
| Aug 2, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.62 | 0.47% |
| Aug 1, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.48 | 0.24% |