Vanguard Total Intl Bd II Idx Insl (VTILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.91
+0.04 (0.15%)
At close: May 8, 2026
VTILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.15% |
| May 7, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.15% |
| May 6, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.47% |
| May 5, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.12% |
| May 4, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.19% |
| May 1, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.12% |
| Apr 30, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.78 | 0.19% |
| Apr 29, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.73 | -0.19% |
| Apr 28, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.78 | -0.15% |
| Apr 27, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.82 | -0.19% |
| Apr 24, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.87 | 0.12% |
| Apr 23, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.84 | -0.15% |
| Apr 22, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.88 | -0.04% |
| Apr 21, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.89 | -0.19% |
| Apr 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | - |
| Apr 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | 0.42% |
| Apr 16, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.83 | -0.04% |
| Apr 15, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.84 | -0.08% |
| Apr 14, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.86 | 0.35% |
| Apr 13, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.77 | -0.08% |
| Apr 10, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | -0.19% |
| Apr 9, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.84 | -0.27% |
| Apr 8, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.91 | 0.85% |
| Apr 7, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.69 | -0.27% |
| Apr 6, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.76 | 0.08% |
| Apr 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | -0.15% |
| Apr 1, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.78 | - |
| Mar 31, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.72 | 0.35% |
| Mar 30, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.63 | 0.31% |
| Mar 27, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.55 | -0.31% |
| Mar 26, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.63 | -0.54% |
| Mar 25, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.77 | 0.47% |
| Mar 24, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.65 | -0.19% |
| Mar 23, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.70 | 0.31% |
| Mar 20, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.62 | -0.66% |
| Mar 19, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.79 | -0.15% |
| Mar 18, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.83 | -0.15% |
| Mar 17, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.87 | 0.19% |
| Mar 16, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.82 | 0.19% |
| Mar 13, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.77 | -0.12% |
| Mar 12, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.80 | -0.31% |
| Mar 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | -0.42% |
| Mar 10, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 25.99 | 0.19% |
| Mar 9, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.94 | -0.08% |
| Mar 6, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.96 | -0.31% |
| Mar 5, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.04 | -0.34% |
| Mar 4, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.13 | 0.04% |
| Mar 3, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.12 | -0.42% |
| Mar 2, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.23 | -0.53% |
| Feb 27, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.31 | 0.23% |