Vanguard Total Intl Bd Idx Institutional (VTIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.64
-0.03 (-0.10%)
Dec 5, 2025, 8:10 AM EST
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | - | - |
| Dec 4, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.10% |
| Dec 3, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.10% |
| Dec 2, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.03% |
| Dec 1, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.34% |
| Nov 28, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.27% |
| Nov 26, 2025 | 29.75 | 29.75 | 29.75 | 29.81 | 29.75 | 0.13% |
| Nov 25, 2025 | 29.71 | 29.71 | 29.71 | 29.77 | 29.71 | 0.10% |
| Nov 24, 2025 | 29.68 | 29.68 | 29.68 | 29.74 | 29.68 | 0.13% |
| Nov 21, 2025 | 29.64 | 29.64 | 29.64 | 29.70 | 29.64 | 0.03% |
| Nov 20, 2025 | 29.63 | 29.63 | 29.63 | 29.69 | 29.63 | 0.03% |
| Nov 19, 2025 | 29.62 | 29.62 | 29.62 | 29.68 | 29.62 | -0.03% |
| Nov 18, 2025 | 29.63 | 29.63 | 29.63 | 29.69 | 29.63 | -0.10% |
| Nov 17, 2025 | 29.66 | 29.66 | 29.66 | 29.72 | 29.66 | 0.07% |
| Nov 14, 2025 | 29.64 | 29.64 | 29.64 | 29.70 | 29.64 | -0.20% |
| Nov 13, 2025 | 29.70 | 29.70 | 29.70 | 29.76 | 29.70 | -0.23% |
| Nov 12, 2025 | 29.77 | 29.77 | 29.77 | 29.83 | 29.77 | 0.07% |
| Nov 11, 2025 | 29.75 | 29.75 | 29.75 | 29.81 | 29.75 | 0.10% |
| Nov 10, 2025 | 29.72 | 29.72 | 29.72 | 29.78 | 29.72 | 0.03% |
| Nov 7, 2025 | 29.71 | 29.71 | 29.71 | 29.77 | 29.71 | -0.10% |
| Nov 6, 2025 | 29.74 | 29.74 | 29.74 | 29.80 | 29.74 | 0.10% |
| Nov 5, 2025 | 29.71 | 29.71 | 29.71 | 29.77 | 29.71 | -0.13% |
| Nov 4, 2025 | 29.75 | 29.75 | 29.75 | 29.81 | 29.75 | 0.03% |
| Nov 3, 2025 | 29.74 | 29.74 | 29.74 | 29.80 | 29.74 | -0.17% |
| Oct 31, 2025 | 29.79 | 29.79 | 29.79 | 29.85 | 29.79 | -0.17% |
| Oct 30, 2025 | 29.77 | 29.77 | 29.77 | 29.90 | 29.77 | 0.03% |
| Oct 29, 2025 | 29.76 | 29.76 | 29.76 | 29.89 | 29.76 | -0.10% |
| Oct 28, 2025 | 29.79 | 29.79 | 29.79 | 29.92 | 29.79 | - |
| Oct 27, 2025 | 29.79 | 29.79 | 29.79 | 29.92 | 29.79 | 0.13% |
| Oct 24, 2025 | 29.75 | 29.75 | 29.75 | 29.88 | 29.75 | -0.10% |
| Oct 23, 2025 | 29.78 | 29.78 | 29.78 | 29.91 | 29.78 | -0.10% |
| Oct 22, 2025 | 29.81 | 29.81 | 29.81 | 29.94 | 29.81 | 0.07% |
| Oct 21, 2025 | 29.79 | 29.79 | 29.79 | 29.92 | 29.79 | 0.07% |
| Oct 20, 2025 | 29.77 | 29.77 | 29.77 | 29.90 | 29.77 | 0.10% |
| Oct 17, 2025 | 29.74 | 29.74 | 29.74 | 29.87 | 29.74 | -0.20% |
| Oct 16, 2025 | 29.80 | 29.80 | 29.80 | 29.93 | 29.80 | 0.23% |
| Oct 15, 2025 | 29.73 | 29.73 | 29.73 | 29.86 | 29.73 | 0.17% |
| Oct 14, 2025 | 29.68 | 29.68 | 29.68 | 29.81 | 29.68 | 0.24% |
| Oct 13, 2025 | 29.61 | 29.61 | 29.61 | 29.74 | 29.61 | -0.03% |
| Oct 10, 2025 | 29.62 | 29.62 | 29.62 | 29.75 | 29.62 | 0.34% |
| Oct 9, 2025 | 29.52 | 29.52 | 29.52 | 29.65 | 29.52 | -0.03% |
| Oct 8, 2025 | 29.53 | 29.53 | 29.53 | 29.66 | 29.53 | 0.10% |
| Oct 7, 2025 | 29.50 | 29.50 | 29.50 | 29.63 | 29.50 | 0.14% |
| Oct 6, 2025 | 29.46 | 29.46 | 29.46 | 29.59 | 29.46 | -0.20% |
| Oct 3, 2025 | 29.52 | 29.52 | 29.52 | 29.65 | 29.52 | - |
| Oct 2, 2025 | 29.52 | 29.52 | 29.52 | 29.65 | 29.52 | 0.10% |
| Oct 1, 2025 | 29.49 | 29.49 | 29.49 | 29.62 | 29.49 | 0.03% |
| Sep 30, 2025 | 29.48 | 29.48 | 29.48 | 29.61 | 29.48 | -0.27% |
| Sep 29, 2025 | 29.50 | 29.50 | 29.50 | 29.69 | 29.50 | 0.30% |
| Sep 26, 2025 | 29.41 | 29.41 | 29.41 | 29.60 | 29.41 | -0.03% |
| Sep 25, 2025 | 29.42 | 29.42 | 29.42 | 29.61 | 29.42 | -0.10% |
| Sep 24, 2025 | 29.45 | 29.45 | 29.45 | 29.64 | 29.45 | 0.03% |
| Sep 23, 2025 | 29.44 | 29.44 | 29.44 | 29.63 | 29.44 | - |
| Sep 22, 2025 | 29.44 | 29.44 | 29.44 | 29.63 | 29.44 | - |
| Sep 19, 2025 | 29.44 | 29.44 | 29.44 | 29.63 | 29.44 | -0.07% |
| Sep 18, 2025 | 29.46 | 29.46 | 29.46 | 29.65 | 29.46 | -0.13% |
| Sep 17, 2025 | 29.50 | 29.50 | 29.50 | 29.69 | 29.50 | 0.07% |
| Sep 16, 2025 | 29.48 | 29.48 | 29.48 | 29.67 | 29.48 | -0.03% |
| Sep 15, 2025 | 29.49 | 29.49 | 29.49 | 29.68 | 29.49 | 0.13% |
| Sep 12, 2025 | 29.45 | 29.45 | 29.45 | 29.64 | 29.45 | -0.17% |
| Sep 11, 2025 | 29.50 | 29.50 | 29.50 | 29.69 | 29.50 | 0.03% |
| Sep 10, 2025 | 29.49 | 29.49 | 29.49 | 29.68 | 29.49 | 0.10% |
| Sep 9, 2025 | 29.46 | 29.46 | 29.46 | 29.65 | 29.46 | -0.07% |
| Sep 8, 2025 | 29.48 | 29.48 | 29.48 | 29.67 | 29.48 | 0.17% |
| Sep 5, 2025 | 29.43 | 29.43 | 29.43 | 29.62 | 29.43 | 0.30% |
| Sep 4, 2025 | 29.34 | 29.34 | 29.34 | 29.53 | 29.34 | 0.17% |
| Sep 3, 2025 | 29.29 | 29.29 | 29.29 | 29.48 | 29.29 | 0.24% |
| Sep 2, 2025 | 29.22 | 29.22 | 29.22 | 29.41 | 29.22 | -0.31% |
| Aug 29, 2025 | 29.31 | 29.31 | 29.31 | 29.50 | 29.31 | -0.30% |
| Aug 28, 2025 | 29.34 | 29.34 | 29.34 | 29.59 | 29.33 | 0.07% |
| Aug 27, 2025 | 29.32 | 29.32 | 29.32 | 29.57 | 29.31 | 0.03% |
| Aug 26, 2025 | 29.31 | 29.31 | 29.31 | 29.56 | 29.30 | 0.03% |
| Aug 25, 2025 | 29.30 | 29.30 | 29.30 | 29.55 | 29.29 | -0.03% |
| Aug 22, 2025 | 29.31 | 29.31 | 29.31 | 29.56 | 29.30 | 0.14% |
| Aug 21, 2025 | 29.27 | 29.27 | 29.27 | 29.52 | 29.27 | -0.17% |
| Aug 20, 2025 | 29.32 | 29.32 | 29.32 | 29.57 | 29.31 | 0.10% |
| Aug 19, 2025 | 29.29 | 29.29 | 29.29 | 29.54 | 29.29 | 0.03% |
| Aug 18, 2025 | 29.28 | 29.28 | 29.28 | 29.53 | 29.28 | 0.07% |
| Aug 15, 2025 | 29.26 | 29.26 | 29.26 | 29.51 | 29.26 | -0.34% |
| Aug 14, 2025 | 29.35 | 29.35 | 29.35 | 29.61 | 29.35 | -0.17% |
| Aug 13, 2025 | 29.40 | 29.40 | 29.40 | 29.66 | 29.40 | 0.30% |
| Aug 12, 2025 | 29.32 | 29.32 | 29.32 | 29.57 | 29.31 | -0.20% |
| Aug 11, 2025 | 29.37 | 29.37 | 29.37 | 29.63 | 29.37 | 0.07% |
| Aug 8, 2025 | 29.35 | 29.35 | 29.35 | 29.61 | 29.35 | -0.24% |
| Aug 7, 2025 | 29.42 | 29.42 | 29.42 | 29.68 | 29.42 | 0.10% |
| Aug 6, 2025 | 29.39 | 29.39 | 29.39 | 29.65 | 29.39 | -0.13% |
| Aug 5, 2025 | 29.43 | 29.43 | 29.43 | 29.69 | 29.43 | 0.07% |
| Aug 4, 2025 | 29.41 | 29.41 | 29.41 | 29.67 | 29.41 | 0.30% |
| Aug 1, 2025 | 29.33 | 29.33 | 29.33 | 29.58 | 29.32 | 0.07% |
| Jul 31, 2025 | 29.31 | 29.31 | 29.31 | 29.56 | 29.30 | -0.14% |
| Jul 30, 2025 | 29.28 | 29.28 | 29.28 | 29.60 | 29.28 | -0.07% |
| Jul 29, 2025 | 29.30 | 29.30 | 29.30 | 29.62 | 29.30 | 0.10% |
| Jul 28, 2025 | 29.27 | 29.27 | 29.27 | 29.59 | 29.27 | 0.14% |
| Jul 25, 2025 | 29.23 | 29.23 | 29.23 | 29.55 | 29.23 | 0.03% |
| Jul 24, 2025 | 29.22 | 29.22 | 29.22 | 29.54 | 29.22 | -0.07% |
| Jul 23, 2025 | 29.24 | 29.24 | 29.24 | 29.56 | 29.24 | -0.30% |
| Jul 22, 2025 | 29.33 | 29.33 | 29.33 | 29.65 | 29.33 | 0.14% |
| Jul 21, 2025 | 29.29 | 29.29 | 29.29 | 29.61 | 29.29 | 0.34% |
| Jul 18, 2025 | 29.19 | 29.19 | 29.19 | 29.51 | 29.19 | 0.03% |
| Jul 17, 2025 | 29.18 | 29.18 | 29.18 | 29.50 | 29.18 | -0.03% |