Vanguard Total International Bond II Index Fund Institutional Shares (VTILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.98
+0.03 (0.12%)
May 28, 2026, 4:00 PM EST
VTILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.15% |
| May 28, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.12% |
| May 27, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| May 26, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.43% |
| May 22, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.19% |
| May 21, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.08% |
| May 20, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.59% |
| May 19, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.16% |
| May 18, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.12% |
| May 15, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.66% |
| May 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.08% |
| May 13, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.12% |
| May 12, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.35% |
| May 11, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.27% |
| 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 | 0.43% |
| 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 | 0.86% |
| 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 | -0.16% |
| Apr 1, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.78 | 0.23% |
| 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 | 0.46% |
| 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% |