Vanguard Total International Bond Index Fund Investor Shares (VTIBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.62
-0.01 (-0.10%)
At close: Apr 27, 2026
VTIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% |
| Apr 24, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% |
| Apr 23, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% |
| Apr 22, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.10% |
| Apr 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.10% |
| Apr 20, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Apr 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.42% |
| Apr 16, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% |
| Apr 15, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Apr 14, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% |
| Apr 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.10% |
| Apr 10, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.21% |
| Apr 9, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.21% |
| Apr 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.84% |
| Apr 7, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.21% |
| Apr 6, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Apr 2, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.10% |
| Apr 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Mar 31, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.58 | 0.31% |
| Mar 30, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.55 | 0.31% |
| Mar 27, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.52 | -0.31% |
| Mar 26, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.55 | -0.52% |
| Mar 25, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.60 | 0.42% |
| Mar 24, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.56 | -0.21% |
| Mar 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.58 | 0.31% |
| Mar 20, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.55 | -0.62% |
| Mar 19, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.61 | -0.10% |
| Mar 18, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.62 | -0.21% |
| Mar 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.64 | 0.21% |
| Mar 16, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.62 | 0.21% |
| Mar 13, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.60 | -0.10% |
| Mar 12, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.61 | -0.31% |
| Mar 11, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.64 | -0.41% |
| Mar 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | 0.10% |
| Mar 9, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.67 | - |
| Mar 6, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.67 | -0.31% |
| Mar 5, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.70 | -0.41% |
| Mar 4, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.74 | 0.10% |
| Mar 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | -0.41% |
| Mar 2, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.77 | -0.61% |
| Feb 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | 0.31% |
| Feb 26, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | 0.10% |
| Feb 25, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | -0.10% |
| Feb 24, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | 0.10% |
| Feb 23, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | 0.10% |
| Feb 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | 0.10% |
| Feb 19, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | - |
| Feb 18, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | 0.10% |
| Feb 17, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.74 | 0.10% |
| Feb 13, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.73 | 0.10% |
| Feb 12, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.72 | 0.21% |
| Feb 11, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.70 | 0.10% |
| Feb 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.69 | 0.21% |
| Feb 9, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.67 | - |
| Feb 6, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.67 | - |
| Feb 5, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.67 | 0.10% |
| Feb 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | 0.10% |
| Feb 3, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.65 | -0.10% |
| Feb 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | -0.21% |
| Jan 30, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.66 | -0.10% |
| Jan 29, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.67 | 0.10% |
| Jan 28, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.66 | 0.21% |
| Jan 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | -0.10% |
| Jan 26, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | 0.21% |
| Jan 23, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.63 | -0.10% |
| Jan 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | 0.10% |
| Jan 21, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.63 | - |
| Jan 20, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.63 | -0.31% |
| Jan 16, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.66 | -0.10% |
| Jan 15, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.67 | 0.10% |
| Jan 14, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.66 | 0.10% |
| Jan 13, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | -0.10% |
| Jan 12, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.66 | - |
| Jan 9, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.66 | 0.10% |
| Jan 8, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
| Jan 7, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | 0.21% |
| Jan 6, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.63 | 0.10% |
| Jan 5, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | 0.21% |
| Jan 2, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.60 | -0.31% |
| Dec 31, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.63 | 0.10% |
| Dec 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | -0.10% |
| Dec 29, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.63 | 0.21% |
| Dec 26, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.61 | - |
| Dec 24, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.61 | - |
| Dec 23, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.61 | 0.21% |
| Dec 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | - |
| Dec 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -0.21% |
| Dec 18, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.61 | 0.10% |
| Dec 17, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.60 | -2.03% |
| Dec 16, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.60 | - |
| Dec 15, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.60 | 0.20% |
| Dec 12, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.58 | -0.10% |
| Dec 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.59 | 0.10% |
| Dec 10, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.58 | - |
| Dec 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.58 | -0.10% |
| Dec 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.59 | -0.20% |
| Dec 5, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.61 | -0.10% |
| Dec 4, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.62 | -0.10% |
| Dec 3, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.63 | 0.10% |
| Dec 2, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.62 | - |