Skip to main content
Vanguard Total International Bond Index Fund Investor Shares (VTIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.79
-0.04 (-0.41%)
At close: Mar 2, 2026

VTIBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 3, 20269.759.759.759.759.75-0.41%
Mar 2, 20269.799.799.799.799.79-0.61%
Feb 27, 20269.859.859.859.859.830.31%
Feb 26, 20269.829.829.829.829.800.10%
Feb 25, 20269.819.819.819.819.79-0.10%
Feb 24, 20269.829.829.829.829.800.10%
Feb 23, 20269.819.819.819.819.790.10%
Feb 20, 20269.809.809.809.809.780.10%
Feb 19, 20269.799.799.799.799.77-
Feb 18, 20269.799.799.799.799.770.10%
Feb 17, 20269.789.789.789.789.760.10%
Feb 13, 20269.779.779.779.779.750.10%
Feb 12, 20269.769.769.769.769.740.21%
Feb 11, 20269.749.749.749.749.720.10%
Feb 10, 20269.739.739.739.739.710.21%
Feb 9, 20269.719.719.719.719.69-
Feb 6, 20269.719.719.719.719.69-
Feb 5, 20269.719.719.719.719.690.10%
Feb 4, 20269.709.709.709.709.680.10%
Feb 3, 20269.699.699.699.699.67-0.10%
Feb 2, 20269.709.709.709.709.68-0.21%
Jan 30, 20269.729.729.729.729.68-0.10%
Jan 29, 20269.739.739.739.739.690.10%
Jan 28, 20269.729.729.729.729.680.21%
Jan 27, 20269.709.709.709.709.66-0.10%
Jan 26, 20269.719.719.719.719.670.21%
Jan 23, 20269.699.699.699.699.65-0.10%
Jan 22, 20269.709.709.709.709.660.10%
Jan 21, 20269.699.699.699.699.65-
Jan 20, 20269.699.699.699.699.65-0.31%
Jan 16, 20269.729.729.729.729.68-0.10%
Jan 15, 20269.739.739.739.739.690.10%
Jan 14, 20269.729.729.729.729.680.10%
Jan 13, 20269.719.719.719.719.67-0.10%
Jan 12, 20269.729.729.729.729.68-
Jan 9, 20269.729.729.729.729.680.10%
Jan 8, 20269.719.719.719.719.67-
Jan 7, 20269.719.719.719.719.670.21%
Jan 6, 20269.699.699.699.699.650.10%
Jan 5, 20269.689.689.689.689.640.21%
Jan 2, 20269.669.669.669.669.62-0.31%
Dec 31, 20259.699.699.699.699.650.10%
Dec 30, 20259.689.689.689.689.64-0.10%
Dec 29, 20259.699.699.699.699.650.21%
Dec 26, 20259.679.679.679.679.63-
Dec 24, 20259.679.679.679.679.63-
Dec 23, 20259.679.679.679.679.630.21%
Dec 22, 20259.659.659.659.659.61-
Dec 19, 20259.659.659.659.659.61-0.21%
Dec 18, 20259.679.679.679.679.630.10%
Dec 17, 20259.669.669.669.669.62-2.03%
Dec 16, 20259.869.869.869.869.63-
Dec 15, 20259.869.869.869.869.630.20%
Dec 12, 20259.849.849.849.849.61-0.10%
Dec 11, 20259.859.859.859.859.620.10%
Dec 10, 20259.849.849.849.849.61-
Dec 9, 20259.849.849.849.849.61-0.10%
Dec 8, 20259.859.859.859.859.62-0.20%
Dec 5, 20259.879.879.879.879.63-0.10%
Dec 4, 20259.889.889.889.889.64-0.10%
Dec 3, 20259.899.899.899.899.650.10%
Dec 2, 20259.889.889.889.889.64-
Dec 1, 20259.889.889.889.889.64-0.30%
Nov 28, 20259.919.919.919.919.67-0.30%
Nov 26, 20259.949.949.949.949.680.10%
Nov 25, 20259.939.939.939.939.670.10%
Nov 24, 20259.929.929.929.929.660.20%
Nov 21, 20259.909.909.909.909.64-
Nov 20, 20259.909.909.909.909.64-
Nov 19, 20259.909.909.909.909.64-
Nov 18, 20259.909.909.909.909.64-0.10%
Nov 17, 20259.919.919.919.919.650.10%
Nov 14, 20259.909.909.909.909.64-0.20%
Nov 13, 20259.929.929.929.929.66-0.30%
Nov 12, 20259.959.959.959.959.690.10%
Nov 11, 20259.949.949.949.949.680.10%
Nov 10, 20259.939.939.939.939.67-
Nov 7, 20259.939.939.939.939.67-0.10%
Nov 6, 20259.949.949.949.949.680.20%
Nov 5, 20259.929.929.929.929.66-0.20%
Nov 4, 20259.949.949.949.949.68-
Nov 3, 20259.949.949.949.949.68-0.10%
Oct 31, 20259.959.959.959.959.69-0.20%
Oct 30, 20259.979.979.979.979.690.10%
Oct 29, 20259.969.969.969.969.68-0.20%
Oct 28, 20259.989.989.989.989.700.10%
Oct 27, 20259.979.979.979.979.690.10%
Oct 24, 20259.969.969.969.969.68-0.10%
Oct 23, 20259.979.979.979.979.69-0.10%
Oct 22, 20259.989.989.989.989.70-
Oct 21, 20259.989.989.989.989.700.10%
Oct 20, 20259.979.979.979.979.690.10%
Oct 17, 20259.969.969.969.969.68-0.20%
Oct 16, 20259.989.989.989.989.700.30%
Oct 15, 20259.959.959.959.959.670.10%
Oct 14, 20259.949.949.949.949.660.20%
Oct 13, 20259.929.929.929.929.64-
Oct 10, 20259.929.929.929.929.640.30%
Oct 9, 20259.899.899.899.899.61-
Oct 8, 20259.899.899.899.899.610.10%