Vanguard Total International Bond Index Fund Institutional Shares (VTIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.61
-0.05 (-0.17%)
Aug 15, 2025, 8:09 AM EDT
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | - | - |
| Aug 14, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.17% |
| Aug 13, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.30% |
| Aug 12, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.20% |
| Aug 11, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.07% |
| Aug 8, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.24% |
| Aug 7, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.10% |
| Aug 6, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.13% |
| Aug 5, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.07% |
| Aug 4, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.30% |
| Aug 1, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.07% |
| Jul 31, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.14% |
| Jul 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | -0.07% |
| Jul 29, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | 0.10% |
| Jul 28, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.53 | 0.14% |
| Jul 25, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.49 | 0.03% |
| Jul 24, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.48 | -0.07% |
| Jul 23, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.50 | -0.30% |
| Jul 22, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.59 | 0.14% |
| Jul 21, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.55 | 0.34% |
| Jul 18, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.45 | 0.03% |
| Jul 17, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | -0.03% |
| Jul 16, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.45 | 0.14% |
| Jul 15, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.41 | - |
| Jul 14, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.41 | - |
| Jul 11, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.41 | -0.17% |
| Jul 10, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.46 | -0.14% |
| Jul 9, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.50 | 0.10% |
| Jul 8, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.47 | -0.24% |
| Jul 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | -0.10% |
| Jul 3, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.57 | 0.17% |
| Jul 2, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.52 | -0.34% |
| Jul 1, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.62 | 0.20% |
| Jun 30, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | -0.17% |
| Jun 27, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.54 | -0.10% |
| Jun 26, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.57 | 0.10% |
| Jun 25, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.54 | -0.03% |
| Jun 24, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.55 | 0.10% |
| Jun 23, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.52 | 0.03% |
| Jun 20, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.51 | -0.03% |
| Jun 18, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.52 | 0.07% |
| Jun 17, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.50 | 0.14% |
| Jun 16, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.46 | 0.03% |
| Jun 13, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.45 | -0.27% |
| Jun 12, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.53 | 0.17% |
| Jun 11, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.48 | - |
| Jun 10, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.48 | 0.17% |
| Jun 9, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.43 | 0.17% |
| Jun 6, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.38 | -0.03% |
| Jun 5, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.39 | -0.20% |