Vanguard Total International Bond Index Fund Admiral™ Shares (VTABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.37
-0.06 (-0.31%)
Mar 9, 2026, 8:10 AM EST
VTABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| Mar 6, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.31% |
| Mar 5, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.36% |
| Mar 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.05% |
| Mar 3, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.46% |
| Mar 2, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.51% |
| Feb 27, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | 0.25% |
| Feb 26, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.59 | 0.15% |
| Feb 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.56 | -0.10% |
| Feb 24, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.58 | 0.05% |
| Feb 23, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.57 | 0.15% |
| Feb 20, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.54 | 0.05% |
| Feb 19, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.53 | 0.05% |
| Feb 18, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.52 | - |
| Feb 17, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.52 | 0.20% |
| Feb 13, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.48 | 0.05% |
| Feb 12, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.47 | 0.26% |
| Feb 11, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.42 | 0.05% |
| Feb 10, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.41 | 0.15% |
| Feb 9, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.38 | 0.10% |
| Feb 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.36 | -0.05% |
| Feb 5, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.37 | 0.10% |
| Feb 4, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.35 | 0.05% |
| Feb 3, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.34 | - |
| Feb 2, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.34 | -0.31% |
| Jan 30, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.36 | - |
| Jan 29, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.36 | 0.05% |
| Jan 28, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.35 | 0.21% |
| Jan 27, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.31 | -0.15% |
| Jan 26, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.34 | 0.26% |
| Jan 23, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.29 | -0.10% |
| Jan 22, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.31 | 0.15% |
| Jan 21, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.28 | - |
| Jan 20, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.28 | -0.31% |
| Jan 16, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.34 | -0.10% |
| Jan 15, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.36 | - |
| Jan 14, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.36 | 0.15% |
| Jan 13, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.33 | -0.10% |
| Jan 12, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.35 | 0.05% |
| Jan 9, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.34 | 0.05% |
| Jan 8, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.33 | - |
| Jan 7, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.33 | 0.21% |
| Jan 6, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.29 | 0.10% |
| Jan 5, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.27 | 0.16% |
| Jan 2, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.24 | -0.21% |
| Dec 31, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.28 | 0.05% |
| Dec 30, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.27 | -0.10% |
| Dec 29, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.29 | 0.21% |
| Dec 26, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.25 | - |
| Dec 24, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.25 | 0.05% |
| Dec 23, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.24 | 0.16% |
| Dec 22, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.21 | - |
| Dec 19, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.21 | -0.21% |
| Dec 18, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.25 | 0.10% |
| Dec 17, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.23 | -2.03% |
| Dec 16, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.24 | 0.05% |
| Dec 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.23 | 0.10% |
| Dec 12, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.21 | -0.05% |
| Dec 11, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.22 | 0.10% |
| Dec 10, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.20 | -0.05% |
| Dec 9, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.21 | - |
| Dec 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.21 | -0.20% |
| Dec 5, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.25 | -0.15% |
| Dec 4, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.28 | -0.10% |
| Dec 3, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.30 | 0.10% |
| Dec 2, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.28 | 0.05% |
| Dec 1, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.27 | -0.35% |
| Nov 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.34 | -0.25% |
| Nov 26, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.35 | 0.10% |
| Nov 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.33 | 0.10% |
| Nov 24, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.31 | 0.15% |
| Nov 21, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.28 | 0.05% |
| Nov 20, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.27 | - |
| Nov 19, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.27 | -0.05% |
| Nov 18, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.28 | -0.05% |
| Nov 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.29 | 0.05% |
| Nov 14, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.28 | -0.20% |
| Nov 13, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.32 | -0.25% |
| Nov 12, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.37 | 0.10% |
| Nov 11, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.35 | 0.05% |
| Nov 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.34 | 0.05% |
| Nov 7, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.33 | -0.10% |
| Nov 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.35 | 0.10% |
| Nov 5, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.33 | -0.10% |
| Nov 4, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.35 | - |
| Nov 3, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.35 | -0.15% |
| Oct 31, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.37 | -0.20% |
| Oct 30, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.37 | 0.05% |
| Oct 29, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.36 | -0.10% |
| Oct 28, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.38 | - |
| Oct 27, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.38 | 0.15% |
| Oct 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.35 | -0.10% |
| Oct 23, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.37 | -0.10% |
| Oct 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.39 | 0.05% |
| Oct 21, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.38 | 0.10% |
| Oct 20, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.36 | 0.05% |
| Oct 17, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.35 | -0.15% |
| Oct 16, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.38 | 0.25% |
| Oct 15, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.33 | 0.15% |
| Oct 14, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.30 | 0.20% |