Vanguard Total Intl Bd II Idx Insl (VTILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.45
-0.01 (-0.04%)
May 9, 2025, 4:00 PM EDT
VTILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.38% |
| May 9, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.04% |
| May 8, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.34% |
| May 7, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.30% |
| May 6, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.04% |
| May 5, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| May 2, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.38% |
| May 1, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| Apr 30, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.04% |
| Apr 29, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.51 | 0.08% |
| Apr 28, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.49 | -0.08% |
| Apr 25, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.51 | -0.08% |
| Apr 24, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.53 | 0.42% |
| Apr 23, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.42 | -0.15% |
| Apr 22, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.46 | 0.19% |
| Apr 21, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.41 | - |
| Apr 17, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.41 | 0.15% |
| Apr 16, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.37 | 0.23% |
| Apr 15, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.31 | -0.04% |
| Apr 14, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.32 | 0.42% |
| Apr 11, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.21 | - |
| Apr 10, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.21 | 0.54% |
| Apr 9, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.07 | -0.83% |
| Apr 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.29 | -0.11% |
| Apr 7, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.32 | -0.34% |
| Apr 4, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.41 | 0.34% |
| Apr 3, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.32 | 0.46% |
| Apr 2, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.20 | 0.04% |
| Apr 1, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.19 | 0.23% |
| Mar 31, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.13 | -0.19% |
| Mar 28, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.13 | 0.27% |
| Mar 27, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.06 | 0.04% |
| Mar 26, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.05 | 0.08% |
| Mar 25, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.03 | -0.11% |
| Mar 24, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.06 | -0.04% |
| Mar 21, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.07 | 0.08% |
| Mar 20, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.05 | -0.11% |
| Mar 19, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.08 | 0.19% |
| Mar 18, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.03 | 0.08% |
| Mar 17, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.01 | 0.23% |
| Mar 14, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.95 | -0.08% |
| Mar 13, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.97 | 0.08% |
| Mar 12, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.95 | 0.08% |
| Mar 11, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.93 | -0.23% |
| Mar 10, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.99 | 0.15% |
| Mar 7, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.95 | -0.19% |
| Mar 6, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.00 | -0.11% |
| Mar 5, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.03 | -0.76% |
| Mar 4, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.23 | -0.53% |
| Mar 3, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.37 | -0.23% |