Vanguard Total International Bond Index Fund Admiral™ Shares (VTABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.72
-0.03 (-0.15%)
At close: Dec 5, 2025
VTABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.15% |
| Dec 4, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.10% |
| Dec 3, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.10% |
| Dec 2, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.05% |
| Dec 1, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.35% |
| Nov 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.25% |
| Nov 26, 2025 | 19.82 | 19.82 | 19.82 | 19.86 | 19.82 | 0.10% |
| Nov 25, 2025 | 19.80 | 19.80 | 19.80 | 19.84 | 19.80 | 0.10% |
| Nov 24, 2025 | 19.78 | 19.78 | 19.78 | 19.82 | 19.78 | 0.15% |
| Nov 21, 2025 | 19.75 | 19.75 | 19.75 | 19.79 | 19.75 | 0.05% |
| Nov 20, 2025 | 19.74 | 19.74 | 19.74 | 19.78 | 19.74 | - |
| Nov 19, 2025 | 19.74 | 19.74 | 19.74 | 19.78 | 19.74 | -0.05% |
| Nov 18, 2025 | 19.75 | 19.75 | 19.75 | 19.79 | 19.75 | -0.05% |
| Nov 17, 2025 | 19.76 | 19.76 | 19.76 | 19.80 | 19.76 | 0.05% |
| Nov 14, 2025 | 19.75 | 19.75 | 19.75 | 19.79 | 19.75 | -0.20% |
| Nov 13, 2025 | 19.79 | 19.79 | 19.79 | 19.83 | 19.79 | -0.25% |
| Nov 12, 2025 | 19.84 | 19.84 | 19.84 | 19.88 | 19.84 | 0.10% |
| Nov 11, 2025 | 19.82 | 19.82 | 19.82 | 19.86 | 19.82 | 0.05% |
| Nov 10, 2025 | 19.81 | 19.81 | 19.81 | 19.85 | 19.81 | 0.05% |
| Nov 7, 2025 | 19.80 | 19.80 | 19.80 | 19.84 | 19.80 | -0.10% |
| Nov 6, 2025 | 19.82 | 19.82 | 19.82 | 19.86 | 19.82 | 0.10% |
| Nov 5, 2025 | 19.80 | 19.80 | 19.80 | 19.84 | 19.80 | -0.10% |
| Nov 4, 2025 | 19.82 | 19.82 | 19.82 | 19.86 | 19.82 | - |
| Nov 3, 2025 | 19.82 | 19.82 | 19.82 | 19.86 | 19.82 | -0.15% |
| Oct 31, 2025 | 19.85 | 19.85 | 19.85 | 19.89 | 19.85 | -0.20% |
| Oct 30, 2025 | 19.85 | 19.85 | 19.85 | 19.93 | 19.85 | 0.05% |
| Oct 29, 2025 | 19.84 | 19.84 | 19.84 | 19.92 | 19.84 | -0.10% |
| Oct 28, 2025 | 19.86 | 19.86 | 19.86 | 19.94 | 19.86 | - |
| Oct 27, 2025 | 19.86 | 19.86 | 19.86 | 19.94 | 19.86 | 0.15% |
| Oct 24, 2025 | 19.83 | 19.83 | 19.83 | 19.91 | 19.83 | -0.10% |
| Oct 23, 2025 | 19.85 | 19.85 | 19.85 | 19.93 | 19.85 | -0.10% |
| Oct 22, 2025 | 19.87 | 19.87 | 19.87 | 19.95 | 19.87 | 0.05% |
| Oct 21, 2025 | 19.86 | 19.86 | 19.86 | 19.94 | 19.86 | 0.10% |
| Oct 20, 2025 | 19.84 | 19.84 | 19.84 | 19.92 | 19.84 | 0.05% |
| Oct 17, 2025 | 19.83 | 19.83 | 19.83 | 19.91 | 19.83 | -0.15% |
| Oct 16, 2025 | 19.86 | 19.86 | 19.86 | 19.94 | 19.86 | 0.25% |
| Oct 15, 2025 | 19.81 | 19.81 | 19.81 | 19.89 | 19.81 | 0.15% |
| Oct 14, 2025 | 19.78 | 19.78 | 19.78 | 19.86 | 19.78 | 0.20% |
| Oct 13, 2025 | 19.74 | 19.74 | 19.74 | 19.82 | 19.74 | - |
| Oct 10, 2025 | 19.74 | 19.74 | 19.74 | 19.82 | 19.74 | 0.30% |
| Oct 9, 2025 | 19.68 | 19.68 | 19.68 | 19.76 | 19.68 | -0.05% |
| Oct 8, 2025 | 19.69 | 19.69 | 19.69 | 19.77 | 19.69 | 0.15% |
| Oct 7, 2025 | 19.66 | 19.66 | 19.66 | 19.74 | 19.66 | 0.10% |
| Oct 6, 2025 | 19.64 | 19.64 | 19.64 | 19.72 | 19.64 | -0.20% |
| Oct 3, 2025 | 19.68 | 19.68 | 19.68 | 19.76 | 19.68 | - |
| Oct 2, 2025 | 19.68 | 19.68 | 19.68 | 19.76 | 19.68 | 0.10% |
| Oct 1, 2025 | 19.66 | 19.66 | 19.66 | 19.74 | 19.66 | 0.05% |
| Sep 30, 2025 | 19.65 | 19.65 | 19.65 | 19.73 | 19.65 | -0.25% |
| Sep 29, 2025 | 19.66 | 19.66 | 19.66 | 19.78 | 19.65 | 0.25% |
| Sep 26, 2025 | 19.61 | 19.61 | 19.61 | 19.73 | 19.61 | - |