Vanguard Total International Bond Index Fund Institutional Shares (VTIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.26
+0.02 (0.07%)
At close: Mar 4, 2026
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| Mar 3, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.48% |
| Mar 2, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.51% |
| Feb 27, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.47 | 0.20% |
| Feb 26, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.41 | 0.17% |
| Feb 25, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.36 | -0.07% |
| Feb 24, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.38 | 0.03% |
| Feb 23, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.37 | 0.17% |
| Feb 20, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.32 | 0.07% |
| Feb 19, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.30 | 0.03% |
| Feb 18, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.29 | - |
| Feb 17, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.29 | 0.20% |
| Feb 13, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.23 | 0.03% |
| Feb 12, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.22 | 0.24% |
| Feb 11, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.15 | 0.07% |
| Feb 10, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.13 | 0.17% |
| Feb 9, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.08 | 0.07% |
| Feb 6, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.06 | - |
| Feb 5, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.06 | 0.10% |
| Feb 4, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.03 | 0.03% |
| Feb 3, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | - |
| Feb 2, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | -0.31% |
| Jan 30, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.04 | -0.03% |
| Jan 29, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.05 | 0.10% |
| Jan 28, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.02 | 0.17% |
| Jan 27, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.97 | -0.14% |
| Jan 26, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.01 | 0.28% |
| Jan 23, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.93 | -0.10% |
| Jan 22, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 28.96 | 0.10% |
| Jan 21, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.93 | - |
| Jan 20, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.93 | -0.31% |
| Jan 16, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.02 | -0.07% |
| Jan 15, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.04 | - |
| Jan 14, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.04 | 0.14% |
| Jan 13, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.00 | -0.10% |
| Jan 12, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.03 | 0.07% |
| Jan 9, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.01 | 0.07% |
| Jan 8, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 28.99 | -0.03% |
| Jan 7, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.00 | 0.21% |
| Jan 6, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 28.94 | 0.14% |
| Jan 5, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 28.90 | 0.14% |
| Jan 2, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.86 | -0.21% |
| Dec 31, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.92 | 0.03% |
| Dec 30, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.91 | -0.07% |
| Dec 29, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.93 | 0.17% |
| Dec 26, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.88 | - |
| Dec 24, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.88 | 0.07% |
| Dec 23, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.86 | 0.17% |
| Dec 22, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.81 | - |
| Dec 19, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.81 | -0.24% |
| Dec 18, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.88 | 0.10% |
| Dec 17, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.85 | -2.03% |
| Dec 16, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 28.87 | 0.07% |
| Dec 15, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 28.85 | 0.10% |
| Dec 12, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 28.82 | -0.03% |
| Dec 11, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 28.83 | 0.07% |
| Dec 10, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 28.81 | -0.03% |
| Dec 9, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 28.82 | - |
| Dec 8, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 28.82 | -0.20% |
| Dec 5, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 28.88 | -0.17% |
| Dec 4, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 28.93 | -0.10% |
| Dec 3, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 28.96 | 0.10% |
| Dec 2, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 28.93 | 0.03% |
| Dec 1, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 28.92 | -0.34% |
| Nov 28, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.02 | -0.27% |
| Nov 26, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.03 | 0.13% |
| Nov 25, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 28.99 | 0.10% |
| Nov 24, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 28.97 | 0.13% |
| Nov 21, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 28.93 | 0.03% |
| Nov 20, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 28.92 | 0.03% |
| Nov 19, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 28.91 | -0.03% |
| Nov 18, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 28.92 | -0.10% |
| Nov 17, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 28.95 | 0.07% |
| Nov 14, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 28.93 | -0.20% |
| Nov 13, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 28.98 | -0.23% |
| Nov 12, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.05 | 0.07% |
| Nov 11, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.03 | 0.10% |
| Nov 10, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.00 | 0.03% |
| Nov 7, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 28.99 | -0.10% |
| Nov 6, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.02 | 0.10% |
| Nov 5, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 28.99 | -0.13% |
| Nov 4, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.03 | 0.03% |
| Nov 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.02 | -0.17% |
| Oct 31, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.07 | -0.17% |
| Oct 30, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.06 | 0.03% |
| Oct 29, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.05 | -0.10% |
| Oct 28, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.08 | - |
| Oct 27, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.08 | 0.13% |
| Oct 24, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.04 | -0.10% |
| Oct 23, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.07 | -0.10% |
| Oct 22, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.10 | 0.07% |
| Oct 21, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.08 | 0.07% |
| Oct 20, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.06 | 0.10% |
| Oct 17, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.03 | -0.20% |
| Oct 16, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.09 | 0.23% |
| Oct 15, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.02 | 0.17% |
| Oct 14, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 28.97 | 0.24% |
| Oct 13, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 28.90 | -0.03% |
| Oct 10, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 28.91 | 0.34% |
| Oct 9, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 28.81 | -0.03% |