Skip to main content
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

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202519.7219.7219.7219.7219.72-0.15%
Dec 4, 202519.7519.7519.7519.7519.75-0.10%
Dec 3, 202519.7719.7719.7719.7719.770.10%
Dec 2, 202519.7519.7519.7519.7519.750.05%
Dec 1, 202519.7419.7419.7419.7419.74-0.35%
Nov 28, 202519.8119.8119.8119.8119.81-0.25%
Nov 26, 202519.8219.8219.8219.8619.820.10%
Nov 25, 202519.8019.8019.8019.8419.800.10%
Nov 24, 202519.7819.7819.7819.8219.780.15%
Nov 21, 202519.7519.7519.7519.7919.750.05%
Nov 20, 202519.7419.7419.7419.7819.74-
Nov 19, 202519.7419.7419.7419.7819.74-0.05%
Nov 18, 202519.7519.7519.7519.7919.75-0.05%
Nov 17, 202519.7619.7619.7619.8019.760.05%
Nov 14, 202519.7519.7519.7519.7919.75-0.20%
Nov 13, 202519.7919.7919.7919.8319.79-0.25%
Nov 12, 202519.8419.8419.8419.8819.840.10%
Nov 11, 202519.8219.8219.8219.8619.820.05%
Nov 10, 202519.8119.8119.8119.8519.810.05%
Nov 7, 202519.8019.8019.8019.8419.80-0.10%
Nov 6, 202519.8219.8219.8219.8619.820.10%
Nov 5, 202519.8019.8019.8019.8419.80-0.10%
Nov 4, 202519.8219.8219.8219.8619.82-
Nov 3, 202519.8219.8219.8219.8619.82-0.15%
Oct 31, 202519.8519.8519.8519.8919.85-0.20%
Oct 30, 202519.8519.8519.8519.9319.850.05%
Oct 29, 202519.8419.8419.8419.9219.84-0.10%
Oct 28, 202519.8619.8619.8619.9419.86-
Oct 27, 202519.8619.8619.8619.9419.860.15%
Oct 24, 202519.8319.8319.8319.9119.83-0.10%
Oct 23, 202519.8519.8519.8519.9319.85-0.10%
Oct 22, 202519.8719.8719.8719.9519.870.05%
Oct 21, 202519.8619.8619.8619.9419.860.10%
Oct 20, 202519.8419.8419.8419.9219.840.05%
Oct 17, 202519.8319.8319.8319.9119.83-0.15%
Oct 16, 202519.8619.8619.8619.9419.860.25%
Oct 15, 202519.8119.8119.8119.8919.810.15%
Oct 14, 202519.7819.7819.7819.8619.780.20%
Oct 13, 202519.7419.7419.7419.8219.74-
Oct 10, 202519.7419.7419.7419.8219.740.30%
Oct 9, 202519.6819.6819.6819.7619.68-0.05%
Oct 8, 202519.6919.6919.6919.7719.690.15%
Oct 7, 202519.6619.6619.6619.7419.660.10%
Oct 6, 202519.6419.6419.6419.7219.64-0.20%
Oct 3, 202519.6819.6819.6819.7619.68-
Oct 2, 202519.6819.6819.6819.7619.680.10%
Oct 1, 202519.6619.6619.6619.7419.660.05%
Sep 30, 202519.6519.6519.6519.7319.65-0.25%
Sep 29, 202519.6619.6619.6619.7819.650.25%
Sep 26, 202519.6119.6119.6119.7319.61-
Sep 25, 202519.6119.6119.6119.7319.61-0.10%
Sep 24, 202519.6319.6319.6319.7519.63-
Sep 23, 202519.6319.6319.6319.7519.63-
Sep 22, 202519.6319.6319.6319.7519.63-
Sep 19, 202519.6319.6319.6319.7519.63-0.05%
Sep 18, 202519.6419.6419.6419.7619.64-0.10%
Sep 17, 202519.6619.6619.6619.7819.650.05%
Sep 16, 202519.6519.6519.6519.7719.65-0.05%
Sep 15, 202519.6619.6619.6619.7819.650.15%
Sep 12, 202519.6319.6319.6319.7519.63-0.15%
Sep 11, 202519.6619.6619.6619.7819.65-
Sep 10, 202519.6619.6619.6619.7819.650.10%
Sep 9, 202519.6419.6419.6419.7619.64-0.05%
Sep 8, 202519.6519.6519.6519.7719.650.15%
Sep 5, 202519.6219.6219.6219.7419.620.30%
Sep 4, 202519.5619.5619.5619.6819.560.20%
Sep 3, 202519.5219.5219.5219.6419.520.20%
Sep 2, 202519.4819.4819.4819.6019.48-0.31%
Aug 29, 202519.5419.5419.5419.6619.54-0.30%
Aug 28, 202519.5519.5519.5519.7219.550.05%
Aug 27, 202519.5419.5419.5419.7119.540.10%
Aug 26, 202519.5219.5219.5219.6919.52-
Aug 25, 202519.5219.5219.5219.6919.52-0.05%
Aug 22, 202519.5319.5319.5319.7019.530.15%
Aug 21, 202519.5019.5019.5019.6719.50-0.20%
Aug 20, 202519.5419.5419.5419.7119.540.10%
Aug 19, 202519.5219.5219.5219.6919.520.05%
Aug 18, 202519.5119.5119.5119.6819.510.05%
Aug 15, 202519.5019.5019.5019.6719.50-0.30%
Aug 14, 202519.5619.5619.5619.7319.56-0.15%
Aug 13, 202519.5919.5919.5919.7619.590.30%
Aug 12, 202519.5319.5319.5319.7019.53-0.25%
Aug 11, 202519.5819.5819.5819.7519.580.10%
Aug 8, 202519.5619.5619.5619.7319.56-0.25%
Aug 7, 202519.6119.6119.6119.7819.610.10%
Aug 6, 202519.5919.5919.5919.7619.59-0.10%
Aug 5, 202519.6119.6119.6119.7819.610.05%
Aug 4, 202519.6019.6019.6019.7719.600.30%
Aug 1, 202519.5419.5419.5419.7119.540.05%
Jul 31, 202519.5319.5319.5319.7019.53-0.15%
Jul 30, 202519.5219.5219.5219.7319.52-0.05%
Jul 29, 202519.5319.5319.5319.7419.530.10%
Jul 28, 202519.5119.5119.5119.7219.510.15%
Jul 25, 202519.4819.4819.4819.6919.480.05%
Jul 24, 202519.4719.4719.4719.6819.47-0.10%
Jul 23, 202519.4919.4919.4919.7019.49-0.30%
Jul 22, 202519.5519.5519.5519.7619.550.15%
Jul 21, 202519.5219.5219.5219.7319.520.31%
Jul 18, 202519.4619.4619.4619.6719.460.05%
Jul 17, 202519.4519.4519.4519.6619.45-0.05%