Skip to main content
Vanguard Total Intl Bd Idx Investor (VTIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.87
-0.01 (-0.10%)
At close: Dec 5, 2025

VTIBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 20259.879.879.879.879.87-0.10%
Dec 4, 20259.889.889.889.889.88-0.10%
Dec 3, 20259.899.899.899.899.890.10%
Dec 2, 20259.889.889.889.889.88-
Dec 1, 20259.889.889.889.889.88-0.30%
Nov 28, 20259.919.919.919.919.91-0.30%
Nov 26, 20259.929.929.929.949.920.10%
Nov 25, 20259.919.919.919.939.910.10%
Nov 24, 20259.909.909.909.929.900.20%
Nov 21, 20259.889.889.889.909.88-
Nov 20, 20259.889.889.889.909.88-
Nov 19, 20259.889.889.889.909.88-
Nov 18, 20259.889.889.889.909.88-0.10%
Nov 17, 20259.899.899.899.919.890.10%
Nov 14, 20259.889.889.889.909.88-0.20%
Nov 13, 20259.909.909.909.929.90-0.30%
Nov 12, 20259.939.939.939.959.930.10%
Nov 11, 20259.929.929.929.949.920.10%
Nov 10, 20259.919.919.919.939.91-
Nov 7, 20259.919.919.919.939.91-0.10%
Nov 6, 20259.929.929.929.949.920.20%
Nov 5, 20259.909.909.909.929.90-0.20%
Nov 4, 20259.929.929.929.949.92-
Nov 3, 20259.929.929.929.949.92-0.10%
Oct 31, 20259.939.939.939.959.93-0.20%
Oct 30, 20259.939.939.939.979.930.10%
Oct 29, 20259.929.929.929.969.92-0.20%
Oct 28, 20259.949.949.949.989.940.10%
Oct 27, 20259.939.939.939.979.930.10%
Oct 24, 20259.929.929.929.969.92-0.10%
Oct 23, 20259.939.939.939.979.93-0.10%
Oct 22, 20259.949.949.949.989.94-
Oct 21, 20259.949.949.949.989.940.10%
Oct 20, 20259.939.939.939.979.930.10%
Oct 17, 20259.929.929.929.969.92-0.20%
Oct 16, 20259.949.949.949.989.940.30%
Oct 15, 20259.919.919.919.959.910.10%
Oct 14, 20259.909.909.909.949.900.20%
Oct 13, 20259.889.889.889.929.88-
Oct 10, 20259.889.889.889.929.880.30%
Oct 9, 20259.859.859.859.899.85-
Oct 8, 20259.859.859.859.899.850.10%
Oct 7, 20259.849.849.849.889.840.10%
Oct 6, 20259.839.839.839.879.83-0.20%
Oct 3, 20259.859.859.859.899.85-
Oct 2, 20259.859.859.859.899.850.10%
Oct 1, 20259.849.849.849.889.840.10%
Sep 30, 20259.839.839.839.879.83-0.30%
Sep 29, 20259.849.849.849.909.840.30%
Sep 26, 20259.819.819.819.879.81-
Sep 25, 20259.819.819.819.879.81-0.10%
Sep 24, 20259.829.829.829.889.82-
Sep 23, 20259.829.829.829.889.82-
Sep 22, 20259.829.829.829.889.82-
Sep 19, 20259.829.829.829.889.82-0.10%
Sep 18, 20259.839.839.839.899.83-0.10%
Sep 17, 20259.849.849.849.909.840.10%
Sep 16, 20259.839.839.839.899.83-
Sep 15, 20259.839.839.839.899.830.10%
Sep 12, 20259.829.829.829.889.82-0.20%
Sep 11, 20259.849.849.849.909.840.10%
Sep 10, 20259.839.839.839.899.83-
Sep 9, 20259.839.839.839.899.83-
Sep 8, 20259.839.839.839.899.830.10%
Sep 5, 20259.829.829.829.889.820.30%
Sep 4, 20259.799.799.799.859.790.20%
Sep 3, 20259.779.779.779.839.770.20%
Sep 2, 20259.759.759.759.819.75-0.20%
Aug 29, 20259.779.779.779.839.77-0.30%
Aug 28, 20259.789.789.789.869.78-
Aug 27, 20259.789.789.789.869.780.10%
Aug 26, 20259.779.779.779.859.77-
Aug 25, 20259.779.779.779.859.77-0.10%
Aug 22, 20259.789.789.789.869.780.20%
Aug 21, 20259.769.769.769.849.76-0.20%
Aug 20, 20259.789.789.789.869.780.10%
Aug 19, 20259.779.779.779.859.770.10%
Aug 18, 20259.769.769.769.849.76-
Aug 15, 20259.769.769.769.849.76-0.30%
Aug 14, 20259.799.799.799.879.79-0.20%
Aug 13, 20259.819.819.819.899.810.30%
Aug 12, 20259.789.789.789.869.78-0.20%
Aug 11, 20259.809.809.809.889.800.10%
Aug 8, 20259.799.799.799.879.79-0.20%
Aug 7, 20259.819.819.819.899.81-
Aug 6, 20259.819.819.819.899.81-0.10%
Aug 5, 20259.829.829.829.909.820.10%
Aug 4, 20259.819.819.819.899.810.30%
Aug 1, 20259.789.789.789.869.78-
Jul 31, 20259.789.789.789.869.78-0.10%
Jul 30, 20259.779.779.779.879.77-0.10%
Jul 29, 20259.789.789.789.889.780.20%
Jul 28, 20259.769.769.769.869.760.10%
Jul 25, 20259.759.759.759.859.75-
Jul 24, 20259.759.759.759.859.75-0.10%
Jul 23, 20259.769.769.769.869.76-0.30%
Jul 22, 20259.799.799.799.899.790.20%
Jul 21, 20259.779.779.779.879.770.30%
Jul 18, 20259.749.749.749.849.74-
Jul 17, 20259.749.749.749.849.74-