Vanguard Total International Bond Index Fund Institutional Shares (VTIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.85
-0.05 (-0.17%)
Apr 28, 2026, 8:10 AM EST
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | - | - |
| Apr 27, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.17% |
| Apr 24, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.10% |
| Apr 23, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.17% |
| Apr 22, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.03% |
| Apr 21, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.17% |
| Apr 20, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.03% |
| Apr 17, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.45% |
| Apr 16, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.03% |
| Apr 15, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.07% |
| Apr 14, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.35% |
| Apr 13, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.07% |
| Apr 10, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.24% |
| Apr 9, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.24% |
| Apr 8, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.84% |
| Apr 7, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.24% |
| Apr 6, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.07% |
| Apr 2, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.14% |
| Apr 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Mar 31, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.73 | 0.35% |
| Mar 30, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.63 | 0.28% |
| Mar 27, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.55 | -0.28% |
| Mar 26, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.63 | -0.55% |
| Mar 25, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.79 | 0.49% |
| Mar 24, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.65 | -0.24% |
| Mar 23, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.72 | 0.31% |
| Mar 20, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.63 | -0.62% |
| Mar 19, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.81 | -0.17% |
| Mar 18, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.86 | -0.17% |
| Mar 17, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.91 | 0.21% |
| Mar 16, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.85 | 0.21% |
| Mar 13, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.79 | -0.14% |
| Mar 12, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.83 | -0.31% |
| Mar 11, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.92 | -0.38% |
| Mar 10, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.03 | 0.17% |
| Mar 9, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 28.98 | -0.07% |
| Mar 6, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.00 | -0.31% |
| Mar 5, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.09 | -0.34% |
| Mar 4, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.19 | 0.07% |
| Mar 3, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.17 | -0.48% |
| Mar 2, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.31 | -0.51% |
| Feb 27, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.40 | 0.20% |
| Feb 26, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.34 | 0.17% |
| Feb 25, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.29 | -0.07% |
| Feb 24, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.31 | 0.03% |
| Feb 23, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.30 | 0.17% |
| Feb 20, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.25 | 0.07% |
| Feb 19, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.23 | 0.03% |
| Feb 18, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.22 | - |
| Feb 17, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.22 | 0.20% |
| Feb 13, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.16 | 0.03% |
| Feb 12, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.15 | 0.24% |
| Feb 11, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.08 | 0.07% |
| Feb 10, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.06 | 0.17% |
| Feb 9, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.01 | 0.07% |
| Feb 6, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 28.99 | - |
| Feb 5, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 28.99 | 0.10% |
| Feb 4, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 28.96 | 0.03% |
| Feb 3, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 28.95 | - |
| Feb 2, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 28.95 | -0.31% |
| Jan 30, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 28.97 | -0.03% |
| Jan 29, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 28.98 | 0.10% |
| Jan 28, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 28.95 | 0.17% |
| Jan 27, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.90 | -0.14% |
| Jan 26, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 28.94 | 0.28% |
| Jan 23, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.86 | -0.10% |
| Jan 22, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 28.89 | 0.10% |
| Jan 21, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.86 | - |
| Jan 20, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.86 | -0.31% |
| Jan 16, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 28.95 | -0.07% |
| Jan 15, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 28.97 | - |
| Jan 14, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 28.97 | 0.14% |
| Jan 13, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 28.93 | -0.10% |
| Jan 12, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 28.96 | 0.07% |
| Jan 9, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 28.94 | 0.07% |
| Jan 8, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 28.92 | -0.03% |
| Jan 7, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 28.93 | 0.21% |
| Jan 6, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 28.87 | 0.14% |
| Jan 5, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 28.83 | 0.14% |
| Jan 2, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.80 | -0.21% |
| Dec 31, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.85 | 0.03% |
| Dec 30, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.84 | -0.07% |
| Dec 29, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.86 | 0.17% |
| Dec 26, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.82 | - |
| Dec 24, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.82 | 0.07% |
| Dec 23, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.80 | 0.17% |
| Dec 22, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.75 | - |
| Dec 19, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.75 | -0.24% |
| Dec 18, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.82 | 0.10% |
| Dec 17, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.79 | -2.03% |
| Dec 16, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 28.80 | 0.07% |
| Dec 15, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 28.78 | 0.10% |
| Dec 12, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 28.75 | -0.03% |
| Dec 11, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 28.76 | 0.07% |
| Dec 10, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 28.74 | -0.03% |
| Dec 9, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 28.75 | - |
| Dec 8, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 28.75 | -0.20% |
| Dec 5, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 28.81 | -0.17% |
| Dec 4, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 28.86 | -0.10% |
| Dec 3, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 28.89 | 0.10% |