Vanguard Total International Bond Index Fund Institutional Shares (VTIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.88
+0.05 (0.16%)
Oct 31, 2024, 8:01 PM EDT
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| Oct 30, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.33% |
| Oct 29, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.10% |
| Oct 28, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.03% |
| Oct 25, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.07% |
| Oct 24, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.20% |
| Oct 23, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.03% |
| Oct 22, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.07% |
| Oct 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.50% |
| Oct 18, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% |
| Oct 17, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.07% |
| Oct 16, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.20% |
| Oct 15, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.33% |
| Oct 14, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| Oct 11, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.07% |
| Oct 10, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.07% |
| Oct 9, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.13% |
| Oct 8, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.03% |
| Oct 7, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.27% |
| Oct 4, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.33% |
| Oct 3, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.20% |
| Oct 2, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.23% |
| Oct 1, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.36% |
| Sep 30, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.13% |
| Sep 27, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.13 | 0.23% |
| Sep 26, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.06 | -0.07% |
| Sep 25, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.13% |
| Sep 24, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.13% |
| Sep 23, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.17% |
| Sep 20, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.03% |
| Sep 19, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.03% |
| Sep 18, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.26% |
| Sep 17, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.10% |
| Sep 16, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.17% |
| Sep 13, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.17% |
| Sep 12, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.10% |
| Sep 11, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.10% |
| Sep 10, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.13% |
| Sep 9, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.23% |
| Sep 6, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.03% |
| Sep 5, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.13% |
| Sep 4, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.40% |
| Sep 3, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.23% |
| Aug 30, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.37% |
| Aug 29, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Aug 28, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Aug 27, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.20% |
| Aug 26, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.03% |
| Aug 23, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.20% |
| Aug 22, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.30% |
| Aug 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.13% |
| Aug 20, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.20% |
| Aug 19, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Aug 16, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.03% |
| Aug 15, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.30% |
| Aug 14, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.13% |
| Aug 13, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.23% |
| Aug 12, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.07% |
| Aug 9, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.27% |
| Aug 8, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.03% |
| Aug 7, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.20% |
| Aug 6, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.17% |
| Aug 5, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.13% |
| Aug 2, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.47% |
| Aug 1, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.24% |
| Jul 31, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.17% |
| Jul 30, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.59 | 0.03% |
| Jul 29, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.58 | 0.34% |
| Jul 26, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.48 | 0.17% |
| Jul 25, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.43 | 0.31% |
| Jul 24, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | -0.20% |
| Jul 23, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.40 | 0.17% |
| Jul 22, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.35 | -0.14% |
| Jul 19, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.39 | -0.17% |
| Jul 18, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | -0.07% |
| Jul 17, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.46 | - |
| Jul 16, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.46 | 0.34% |
| Jul 15, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.36 | 0.07% |
| Jul 12, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | 0.14% |
| Jul 11, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.30 | 0.24% |
| Jul 10, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.23 | 0.17% |
| Jul 9, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.18 | -0.17% |
| Jul 8, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.23 | 0.17% |
| Jul 5, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.18 | 0.21% |
| Jul 3, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.12 | 0.31% |
| Jul 2, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.03 | 0.03% |
| Jul 1, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | -0.17% |
| Jun 28, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.07 | -0.41% |
| Jun 27, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.13 | -0.03% |
| Jun 26, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.14 | -0.31% |
| Jun 25, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.23 | - |
| Jun 24, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.23 | 0.07% |
| Jun 21, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.21 | -0.07% |
| Jun 20, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.23 | -0.10% |
| Jun 18, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.26 | 0.17% |
| Jun 17, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.21 | -0.10% |
| Jun 14, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.24 | 0.24% |
| Jun 13, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.17 | 0.34% |
| Jun 12, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.08 | 0.31% |
| Jun 11, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.99 | 0.21% |