Vanguard Total Intl Bd Idx Institutional (VTIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.65
+0.03 (0.10%)
Oct 3, 2025, 8:09 AM EDT
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Oct 2, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.10% |
| Oct 1, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.03% |
| Sep 30, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.27% |
| Sep 29, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.63 | 0.30% |
| Sep 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | -0.03% |
| Sep 25, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.55 | -0.10% |
| Sep 24, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.58 | 0.03% |
| Sep 23, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.57 | - |
| Sep 22, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.57 | - |
| Sep 19, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.57 | -0.07% |
| Sep 18, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.59 | -0.13% |
| Sep 17, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.63 | 0.07% |
| Sep 16, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.61 | -0.03% |
| Sep 15, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.62 | 0.13% |
| Sep 12, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.58 | -0.17% |
| Sep 11, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.63 | 0.03% |
| Sep 10, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.62 | 0.10% |
| Sep 9, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.59 | -0.07% |
| Sep 8, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.61 | 0.17% |
| Sep 5, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | 0.30% |
| Sep 4, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.47 | 0.17% |
| Sep 3, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.42 | 0.24% |
| Sep 2, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.35 | -0.31% |
| Aug 29, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | -0.30% |
| Aug 28, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.46 | 0.07% |
| Aug 27, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.44 | 0.03% |
| Aug 26, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.43 | 0.03% |
| Aug 25, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.42 | -0.03% |
| Aug 22, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.43 | 0.14% |
| Aug 21, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.39 | -0.17% |
| Aug 20, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.44 | 0.10% |
| Aug 19, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.41 | 0.03% |
| Aug 18, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.40 | 0.07% |
| Aug 15, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.38 | -0.34% |
| Aug 14, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.48 | -0.17% |
| Aug 13, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.53 | 0.30% |
| Aug 12, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.44 | -0.20% |
| Aug 11, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.50 | 0.07% |
| Aug 8, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.48 | -0.24% |
| Aug 7, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.55 | 0.10% |
| Aug 6, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.52 | -0.13% |
| Aug 5, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.56 | 0.07% |
| Aug 4, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.54 | 0.30% |
| Aug 1, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.45 | 0.07% |
| Jul 31, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.43 | -0.14% |
| Jul 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | -0.07% |
| Jul 29, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.43 | 0.10% |
| Jul 28, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.40 | 0.14% |
| Jul 25, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.36 | 0.03% |