Vanguard Total Intl Bd II Idx Insl (VTILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.51
-0.07 (-0.26%)
Jun 13, 2025, 4:00 PM EDT
VTILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.26% |
| Jun 12, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.19% |
| Jun 11, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.04% |
| Jun 10, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.19% |
| Jun 9, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.15% |
| Jun 6, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| Jun 5, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.23% |
| Jun 4, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.04% |
| Jun 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.08% |
| Jun 2, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.08% |
| May 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.15% |
| May 29, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.48 | 0.19% |
| May 28, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.43 | -0.15% |
| May 27, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.47 | 0.53% |
| May 23, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.33 | 0.27% |
| May 22, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.26 | 0.15% |
| May 21, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.22 | -0.34% |
| May 20, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.31 | -0.26% |
| May 19, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.38 | 0.08% |
| May 16, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.36 | 0.11% |
| May 15, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.33 | 0.38% |
| May 14, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.23 | -0.11% |
| May 13, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.26 | -0.11% |
| May 12, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.29 | -0.38% |
| May 9, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.39 | -0.04% |
| May 8, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.40 | -0.34% |
| May 7, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.49 | 0.30% |
| May 6, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.41 | 0.04% |
| May 5, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.40 | - |
| May 2, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.40 | -0.38% |
| May 1, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.50 | - |
| Apr 30, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.50 | -0.04% |
| Apr 29, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.46 | 0.08% |
| Apr 28, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.44 | -0.08% |
| Apr 25, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.46 | -0.08% |
| Apr 24, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.48 | 0.42% |
| Apr 23, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.37 | -0.15% |
| Apr 22, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.41 | 0.19% |
| Apr 21, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.36 | - |
| Apr 17, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.36 | 0.15% |
| Apr 16, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.32 | 0.23% |
| Apr 15, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.26 | -0.04% |
| Apr 14, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.27 | 0.42% |
| Apr 11, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.16 | - |
| Apr 10, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.16 | 0.54% |
| Apr 9, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.02 | -0.83% |
| Apr 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.24 | -0.11% |
| Apr 7, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.27 | -0.34% |
| Apr 4, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.36 | 0.34% |
| Apr 3, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.27 | 0.46% |