Vanguard Total International Bond Index Fund Institutional Shares (VTIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.10
+0.05 (0.17%)
Mar 11, 2026, 8:10 AM EST
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.17% |
| Mar 9, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.07% |
| Mar 6, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.31% |
| Mar 5, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.34% |
| Mar 4, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.07% |
| Mar 3, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.48% |
| Mar 2, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.51% |
| Feb 27, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.47 | 0.20% |
| Feb 26, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.41 | 0.17% |
| Feb 25, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.36 | -0.07% |
| Feb 24, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.38 | 0.03% |
| Feb 23, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.37 | 0.17% |
| Feb 20, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.32 | 0.07% |
| Feb 19, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.30 | 0.03% |
| Feb 18, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.29 | - |
| Feb 17, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.29 | 0.20% |
| Feb 13, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.23 | 0.03% |
| Feb 12, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.22 | 0.24% |
| Feb 11, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.15 | 0.07% |
| Feb 10, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.13 | 0.17% |
| Feb 9, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.08 | 0.07% |
| Feb 6, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.06 | - |
| Feb 5, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.06 | 0.10% |
| Feb 4, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.03 | 0.03% |
| Feb 3, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | - |
| Feb 2, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | -0.31% |
| Jan 30, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.04 | -0.03% |
| Jan 29, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.05 | 0.10% |
| Jan 28, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.02 | 0.17% |
| Jan 27, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.97 | -0.14% |
| Jan 26, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.01 | 0.28% |
| Jan 23, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.93 | -0.10% |
| Jan 22, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 28.96 | 0.10% |
| Jan 21, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.93 | - |
| Jan 20, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.93 | -0.31% |
| Jan 16, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.02 | -0.07% |
| Jan 15, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.04 | - |
| Jan 14, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.04 | 0.14% |
| Jan 13, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.00 | -0.10% |
| Jan 12, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.03 | 0.07% |
| Jan 9, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.01 | 0.07% |
| Jan 8, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 28.99 | -0.03% |
| Jan 7, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.00 | 0.21% |
| Jan 6, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 28.94 | 0.14% |
| Jan 5, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 28.90 | 0.14% |
| Jan 2, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.86 | -0.21% |
| Dec 31, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.92 | 0.03% |
| Dec 30, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.91 | -0.07% |
| Dec 29, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.93 | 0.17% |
| Dec 26, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.88 | - |