Skip to main content
Vanguard Total International Bond Index Fund Admiral™ Shares (VTABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.20
-0.03 (-0.16%)
Apr 28, 2026, 4:00 PM EST

VTABX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202619.2019.2019.2019.2019.20-0.16%
Apr 27, 202619.2319.2319.2319.2319.23-0.16%
Apr 24, 202619.2619.2619.2619.2619.260.10%
Apr 23, 202619.2419.2419.2419.2419.24-0.16%
Apr 22, 202619.2719.2719.2719.2719.27-0.05%
Apr 21, 202619.2819.2819.2819.2819.28-0.16%
Apr 20, 202619.3119.3119.3119.3119.31-
Apr 17, 202619.3119.3119.3119.3119.310.42%
Apr 16, 202619.2319.2319.2319.2319.23-0.05%
Apr 15, 202619.2419.2419.2419.2419.24-0.05%
Apr 14, 202619.2519.2519.2519.2519.250.36%
Apr 13, 202619.1819.1819.1819.1819.18-0.10%
Apr 10, 202619.2019.2019.2019.2019.20-0.21%
Apr 9, 202619.2419.2419.2419.2419.24-0.26%
Apr 8, 202619.2919.2919.2919.2919.290.84%
Apr 7, 202619.1319.1319.1319.1319.13-0.26%
Apr 6, 202619.1819.1819.1819.1819.180.10%
Apr 2, 202619.1619.1619.1619.1619.16-0.16%
Apr 1, 202619.1919.1919.1919.1919.19-
Mar 31, 202619.1919.1919.1919.1919.150.37%
Mar 30, 202619.1219.1219.1219.1219.080.26%
Mar 27, 202619.0719.0719.0719.0719.03-0.26%
Mar 26, 202619.1219.1219.1219.1219.08-0.57%
Mar 25, 202619.2319.2319.2319.2319.190.47%
Mar 24, 202619.1419.1419.1419.1419.10-0.21%
Mar 23, 202619.1819.1819.1819.1819.140.31%
Mar 20, 202619.1219.1219.1219.1219.08-0.62%
Mar 19, 202619.2419.2419.2419.2419.20-0.21%
Mar 18, 202619.2819.2819.2819.2819.24-0.16%
Mar 17, 202619.3119.3119.3119.3119.270.21%
Mar 16, 202619.2719.2719.2719.2719.230.21%
Mar 13, 202619.2319.2319.2319.2319.19-0.16%
Mar 12, 202619.2619.2619.2619.2619.22-0.31%
Mar 11, 202619.3219.3219.3219.3219.28-0.36%
Mar 10, 202619.3919.3919.3919.3919.350.15%
Mar 9, 202619.3619.3619.3619.3619.32-0.05%
Mar 6, 202619.3719.3719.3719.3719.33-0.31%
Mar 5, 202619.4319.4319.4319.4319.39-0.36%
Mar 4, 202619.5019.5019.5019.5019.460.05%
Mar 3, 202619.4919.4919.4919.4919.45-0.46%
Mar 2, 202619.5819.5819.5819.5819.54-0.51%
Feb 27, 202619.6819.6819.6819.6819.600.25%
Feb 26, 202619.6319.6319.6319.6319.550.15%
Feb 25, 202619.6019.6019.6019.6019.52-0.10%
Feb 24, 202619.6219.6219.6219.6219.540.05%
Feb 23, 202619.6119.6119.6119.6119.530.15%
Feb 20, 202619.5819.5819.5819.5819.500.05%
Feb 19, 202619.5719.5719.5719.5719.490.05%
Feb 18, 202619.5619.5619.5619.5619.48-
Feb 17, 202619.5619.5619.5619.5619.480.20%
Feb 13, 202619.5219.5219.5219.5219.440.05%
Feb 12, 202619.5119.5119.5119.5119.430.26%
Feb 11, 202619.4619.4619.4619.4619.380.05%
Feb 10, 202619.4519.4519.4519.4519.370.15%
Feb 9, 202619.4219.4219.4219.4219.340.10%
Feb 6, 202619.4019.4019.4019.4019.32-0.05%
Feb 5, 202619.4119.4119.4119.4119.330.10%
Feb 4, 202619.3919.3919.3919.3919.310.05%
Feb 3, 202619.3819.3819.3819.3819.30-
Feb 2, 202619.3819.3819.3819.3819.30-0.31%
Jan 30, 202619.4419.4419.4419.4419.31-
Jan 29, 202619.4419.4419.4419.4419.310.05%
Jan 28, 202619.4319.4319.4319.4319.300.21%
Jan 27, 202619.3919.3919.3919.3919.26-0.15%
Jan 26, 202619.4219.4219.4219.4219.290.26%
Jan 23, 202619.3719.3719.3719.3719.24-0.10%
Jan 22, 202619.3919.3919.3919.3919.260.15%
Jan 21, 202619.3619.3619.3619.3619.23-
Jan 20, 202619.3619.3619.3619.3619.23-0.31%
Jan 16, 202619.4219.4219.4219.4219.29-0.10%
Jan 15, 202619.4419.4419.4419.4419.31-
Jan 14, 202619.4419.4419.4419.4419.310.15%
Jan 13, 202619.4119.4119.4119.4119.28-0.10%
Jan 12, 202619.4319.4319.4319.4319.300.05%
Jan 9, 202619.4219.4219.4219.4219.290.05%
Jan 8, 202619.4119.4119.4119.4119.28-
Jan 7, 202619.4119.4119.4119.4119.280.21%
Jan 6, 202619.3719.3719.3719.3719.240.10%
Jan 5, 202619.3519.3519.3519.3519.220.16%
Jan 2, 202619.3219.3219.3219.3219.19-0.21%
Dec 31, 202519.3619.3619.3619.3619.230.05%
Dec 30, 202519.3519.3519.3519.3519.22-0.10%
Dec 29, 202519.3719.3719.3719.3719.240.21%
Dec 26, 202519.3319.3319.3319.3319.20-
Dec 24, 202519.3319.3319.3319.3319.200.05%
Dec 23, 202519.3219.3219.3219.3219.190.16%
Dec 22, 202519.2919.2919.2919.2919.16-
Dec 19, 202519.2919.2919.2919.2919.16-0.21%
Dec 18, 202519.3319.3319.3319.3319.200.10%
Dec 17, 202519.3119.3119.3119.3119.18-2.03%
Dec 16, 202519.7119.7119.7119.7119.200.05%
Dec 15, 202519.7019.7019.7019.7019.190.10%
Dec 12, 202519.6819.6819.6819.6819.17-0.05%
Dec 11, 202519.6919.6919.6919.6919.180.10%
Dec 10, 202519.6719.6719.6719.6719.16-0.05%
Dec 9, 202519.6819.6819.6819.6819.17-
Dec 8, 202519.6819.6819.6819.6819.17-0.20%
Dec 5, 202519.7219.7219.7219.7219.21-0.15%
Dec 4, 202519.7519.7519.7519.7519.23-0.10%
Dec 3, 202519.7719.7719.7719.7719.250.10%