Vanguard Total International Bond Index Fund Admiral Shares (VTABX) NASDAQ
19.23
-0.03(-0.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
19.23
-0.03(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0 |
| March 12, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0 |
| March 11, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| March 10, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0 |
| March 09, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0 |
| March 06, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
| March 05, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0 |
| March 04, 2026 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0 |
| March 03, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 |
| March 02, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 |
| February 27, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 |
| February 26, 2026 | 19.63 | 19.63 | 19.59 | 19.63 | 19.63 | 0 |
| February 25, 2026 | 19.6 | 19.6 | 19.56 | 19.6 | 19.6 | 0 |
| February 24, 2026 | 19.62 | 19.62 | 19.58 | 19.62 | 19.62 | 0 |
| February 23, 2026 | 19.61 | 19.61 | 19.57 | 19.61 | 19.61 | 0 |
| February 20, 2026 | 19.58 | 19.58 | 0 | 19.58 | 19.58 | 0 |
| February 19, 2026 | 19.57 | 19.57 | 0 | 19.57 | 19.57 | 0 |
| February 18, 2026 | 19.56 | 19.56 | 0 | 19.56 | 19.56 | 0 |
| February 17, 2026 | 19.56 | 19.56 | 0 | 19.56 | 19.56 | 0 |
| February 13, 2026 | 19.52 | 19.52 | 0 | 19.52 | 19.52 | 0 |
| February 12, 2026 | 19.51 | 19.51 | 0 | 19.51 | 19.51 | 0 |
| February 11, 2026 | 19.46 | 19.46 | 0 | 19.46 | 19.46 | 0 |
| February 10, 2026 | 19.45 | 19.45 | 0 | 19.45 | 19.45 | 0 |
| February 09, 2026 | 19.42 | 19.42 | 0 | 19.42 | 19.42 | 0 |
| February 06, 2026 | 19.4 | 19.4 | 0 | 19.4 | 19.4 | 0 |
| February 05, 2026 | 19.41 | 19.41 | 0 | 19.41 | 19.41 | 0 |
| February 04, 2026 | 19.39 | 19.39 | 0 | 19.39 | 19.39 | 0 |
| February 03, 2026 | 19.38 | 19.38 | 0 | 19.38 | 19.38 | 0 |
| February 02, 2026 | 19.38 | 19.38 | 0 | 19.38 | 19.38 | 0 |
| January 30, 2026 | 19.44 | 19.44 | 0 | 19.44 | 19.44 | 0 |
| January 29, 2026 | 19.44 | 19.44 | 0 | 19.44 | 19.44 | 0 |
| January 28, 2026 | 19.43 | 19.43 | 0 | 19.43 | 19.43 | 0 |
| January 27, 2026 | 19.39 | 19.39 | 0 | 19.39 | 19.39 | 0 |
| January 26, 2026 | 19.42 | 19.42 | 0 | 19.42 | 19.42 | 0 |
| January 23, 2026 | 19.37 | 19.37 | 0 | 19.37 | 19.37 | 0 |
| January 22, 2026 | 19.39 | 19.39 | 0 | 19.39 | 19.39 | 0 |
| January 21, 2026 | 19.36 | 19.36 | 0 | 19.36 | 19.36 | 0 |
| January 20, 2026 | 19.36 | 19.36 | 0 | 19.36 | 19.36 | 0 |
| January 16, 2026 | 19.42 | 19.42 | 0 | 19.42 | 19.42 | 0 |
| January 15, 2026 | 19.44 | 19.44 | 0 | 19.44 | 19.44 | 0 |
| January 14, 2026 | 19.44 | 19.44 | 0 | 19.44 | 19.44 | 0 |
| January 13, 2026 | 19.41 | 19.41 | 0 | 19.41 | 19.41 | 0 |
| January 12, 2026 | 19.43 | 19.43 | 0 | 19.43 | 19.43 | 0 |
| January 09, 2026 | 19.42 | 19.42 | 0 | 19.42 | 19.42 | 0 |
| January 08, 2026 | 19.41 | 19.41 | 0 | 19.41 | 19.41 | 0 |
| January 07, 2026 | 19.41 | 19.41 | 0 | 19.41 | 19.41 | 0 |
| January 06, 2026 | 19.37 | 19.37 | 0 | 19.37 | 19.37 | 0 |
| January 05, 2026 | 19.35 | 19.35 | 0 | 19.35 | 19.35 | 0 |
| January 02, 2026 | 19.32 | 19.32 | 0 | 19.32 | 19.32 | 0 |
| December 31, 2025 | 19.36 | 19.36 | 0 | 19.36 | 19.36 | 0 |
| December 30, 2025 | 19.35 | 19.35 | 0 | 19.35 | 19.35 | 0 |
| December 29, 2025 | 19.37 | 19.37 | 0 | 19.37 | 19.37 | 0 |
| December 26, 2025 | 19.33 | 19.33 | 0 | 19.33 | 19.33 | 0 |
| December 24, 2025 | 19.33 | 19.33 | 0 | 19.33 | 19.33 | 0 |
| December 23, 2025 | 19.32 | 19.32 | 0 | 19.32 | 19.32 | 0 |
| December 22, 2025 | 19.29 | 19.29 | 0 | 19.29 | 19.29 | 0 |
| December 19, 2025 | 19.29 | 19.29 | 0 | 19.29 | 19.29 | 0 |
| December 18, 2025 | 19.33 | 19.33 | 0 | 19.33 | 19.33 | 0 |
| December 17, 2025 | 19.31 | 19.31 | 0 | 19.31 | 19.31 | 0 |
| December 16, 2025 | 19.71 | 19.71 | 0 | 19.71 | 19.71 | 0 |