Vanguard Total Intl Bd II Idx Insl (VTILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.47
+0.04 (0.15%)
Apr 17, 2025, 4:00 PM EDT
VTILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.15% |
| Apr 16, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.23% |
| Apr 15, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.04% |
| Apr 14, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.42% |
| Apr 11, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| Apr 10, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.54% |
| Apr 9, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.83% |
| Apr 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.11% |
| Apr 7, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.34% |
| Apr 4, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.34% |
| Apr 3, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.46% |
| Apr 2, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.04% |
| Apr 1, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.23% |
| Mar 31, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.19% |
| Mar 28, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.18 | 0.27% |
| Mar 27, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.11 | 0.04% |
| Mar 26, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.10 | 0.08% |
| Mar 25, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.08 | -0.11% |
| Mar 24, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.11 | -0.04% |
| Mar 21, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.12 | 0.08% |
| Mar 20, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.10 | -0.11% |
| Mar 19, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.13 | 0.19% |
| Mar 18, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.08 | 0.08% |
| Mar 17, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.06 | 0.23% |
| Mar 14, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.00 | -0.08% |
| Mar 13, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.02 | 0.08% |
| Mar 12, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.00 | 0.08% |
| Mar 11, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.98 | -0.23% |
| Mar 10, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.04 | 0.15% |
| Mar 7, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.00 | -0.19% |
| Mar 6, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.05 | -0.11% |
| Mar 5, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.08 | -0.76% |
| Mar 4, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.28 | -0.53% |
| Mar 3, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.42 | -0.23% |
| Feb 28, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.48 | -0.04% |
| Feb 27, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.44 | - |
| Feb 26, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.44 | 0.19% |
| Feb 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.39 | 0.38% |
| Feb 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | -0.23% |
| Feb 21, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.35 | 0.46% |
| Feb 20, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.23 | 0.04% |
| Feb 19, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.22 | -0.19% |
| Feb 18, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.27 | -0.30% |
| Feb 14, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.35 | -0.11% |
| Feb 13, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.38 | 0.38% |
| Feb 12, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.28 | -0.26% |
| Feb 11, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.35 | -0.26% |
| Feb 10, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.42 | -0.04% |
| Feb 7, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.43 | - |
| Feb 6, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.43 | -0.04% |