Vanguard Total Intl Bd II Idx Insl (VTILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.59
+0.04 (0.15%)
Sep 8, 2025, 3:08 PM EDT
VTILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.15% |
| Sep 5, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.34% |
| Sep 4, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.15% |
| Sep 3, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.23% |
| Sep 2, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.30% |
| Aug 29, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.26% |
| Aug 28, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.45 | 0.04% |
| Aug 27, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.44 | 0.04% |
| Aug 26, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.43 | 0.04% |
| Aug 25, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.42 | -0.04% |
| Aug 22, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.43 | 0.15% |
| Aug 21, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.39 | -0.19% |
| Aug 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.44 | 0.08% |
| Aug 19, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.42 | 0.08% |
| Aug 18, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.40 | 0.04% |
| Aug 15, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.39 | -0.30% |
| Aug 14, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.47 | -0.19% |
| Aug 13, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.52 | 0.30% |
| Aug 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.44 | -0.23% |
| Aug 11, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.50 | 0.08% |
| Aug 8, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.48 | -0.23% |
| Aug 7, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.54 | 0.08% |
| Aug 6, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.52 | -0.08% |
| Aug 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.54 | 0.04% |
| Aug 4, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.53 | 0.30% |
| Aug 1, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.45 | 0.08% |
| Jul 31, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.43 | -0.15% |
| Jul 30, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.41 | -0.08% |
| Jul 29, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.43 | 0.11% |
| Jul 28, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.40 | 0.15% |
| Jul 25, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.36 | 0.04% |
| Jul 24, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.35 | -0.08% |
| Jul 23, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.37 | -0.30% |
| Jul 22, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.45 | 0.11% |
| Jul 21, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.42 | 0.34% |
| Jul 18, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.33 | 0.04% |
| Jul 17, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.32 | -0.04% |
| Jul 16, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.33 | 0.15% |
| Jul 15, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.30 | - |
| Jul 14, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.30 | -0.04% |
| Jul 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.31 | -0.15% |
| Jul 10, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.34 | -0.11% |
| Jul 9, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.37 | 0.11% |
| Jul 8, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.34 | -0.26% |
| Jul 7, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.41 | -0.11% |
| Jul 3, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.44 | 0.19% |
| Jul 2, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.39 | -0.34% |
| Jul 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | 0.19% |
| Jun 30, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.43 | -0.15% |
| Jun 27, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.42 | -0.11% |