Skip to main content
Vanguard Total Intl Bd II Idx Insl (VTILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.52
-0.04 (-0.15%)
At close: Dec 5, 2025

VTILX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 202526.5626.5626.5626.5626.56-0.08%
Dec 3, 202526.5826.5826.5826.5826.580.08%
Dec 2, 202526.5626.5626.5626.5626.560.04%
Dec 1, 202526.5526.5526.5526.5526.55-0.34%
Nov 28, 202526.6426.6426.6426.6426.64-0.26%
Nov 26, 202526.6526.6526.6526.7126.650.11%
Nov 25, 202526.6226.6226.6226.6826.620.11%
Nov 24, 202526.5926.5926.5926.6526.590.11%
Nov 21, 202526.5626.5626.5626.6226.560.04%
Nov 20, 202526.5526.5526.5526.6126.550.04%
Nov 19, 202526.5426.5426.5426.6026.54-0.04%
Nov 18, 202526.5526.5526.5526.6126.55-0.08%
Nov 17, 202526.5726.5726.5726.6326.570.08%
Nov 14, 202526.5526.5526.5526.6126.55-0.22%
Nov 13, 202526.6126.6126.6126.6726.61-0.22%
Nov 12, 202526.6726.6726.6726.7326.670.07%
Nov 11, 202526.6526.6526.6526.7126.650.07%
Nov 10, 202526.6326.6326.6326.6926.630.04%
Nov 7, 202526.6226.6226.6226.6826.62-0.11%
Nov 6, 202526.6526.6526.6526.7126.650.11%
Nov 5, 202526.6226.6226.6226.6826.62-0.11%
Nov 4, 202526.6526.6526.6526.7126.65-
Nov 3, 202526.6526.6526.6526.7126.65-0.15%
Oct 31, 202526.6926.6926.6926.7526.69-0.19%
Oct 30, 202526.6826.6826.6826.8026.680.07%
Oct 29, 202526.6626.6626.6626.7826.66-0.11%
Oct 28, 202526.6926.6926.6926.8126.69-
Oct 27, 202526.6926.6926.6926.8126.690.11%
Oct 24, 202526.6626.6626.6626.7826.66-0.11%
Oct 23, 202526.6926.6926.6926.8126.69-0.07%
Oct 22, 202526.7126.7126.7126.8326.710.04%
Oct 21, 202526.7026.7026.7026.8226.700.07%
Oct 20, 202526.6826.6826.6826.8026.680.11%
Oct 17, 202526.6526.6526.6526.7726.65-0.19%
Oct 16, 202526.7026.7026.7026.8226.700.22%
Oct 15, 202526.6426.6426.6426.7626.640.19%
Oct 14, 202526.5926.5926.5926.7126.590.23%
Oct 13, 202526.5426.5426.5426.6526.53-0.04%
Oct 10, 202526.5526.5526.5526.6626.540.34%
Oct 9, 202526.4626.4626.4626.5726.46-0.04%
Oct 8, 202526.4726.4726.4726.5826.460.11%
Oct 7, 202526.4426.4426.4426.5526.440.11%
Oct 6, 202526.4126.4126.4126.5226.41-0.19%
Oct 3, 202526.4626.4626.4626.5726.46-
Oct 2, 202526.4626.4626.4626.5726.460.11%
Oct 1, 202526.4326.4326.4326.5426.43-
Sep 30, 202526.4326.4326.4326.5426.43-0.26%
Sep 29, 202526.4426.4426.4426.6126.440.30%
Sep 26, 202526.3626.3626.3626.5326.36-0.04%
Sep 25, 202526.3726.3726.3726.5426.37-0.08%
Sep 24, 202526.3926.3926.3926.5626.39-
Sep 23, 202526.3926.3926.3926.5626.39-
Sep 22, 202526.3926.3926.3926.5626.39-
Sep 19, 202526.3926.3926.3926.5626.39-0.04%
Sep 18, 202526.4026.4026.4026.5726.40-0.11%
Sep 17, 202526.4326.4326.4326.6026.430.04%
Sep 16, 202526.4226.4226.4226.5926.42-0.04%
Sep 15, 202526.4326.4326.4326.6026.430.11%
Sep 12, 202526.4026.4026.4026.5726.40-0.11%
Sep 11, 202526.4326.4326.4326.6026.43-
Sep 10, 202526.4326.4326.4326.6026.430.11%
Sep 9, 202526.4026.4026.4026.5726.40-0.08%
Sep 8, 202526.4226.4226.4226.5926.420.15%
Sep 5, 202526.3826.3826.3826.5526.380.34%
Sep 4, 202526.2926.2926.2926.4626.290.15%
Sep 3, 202526.2526.2526.2526.4226.250.23%
Sep 2, 202526.1926.1926.1926.3626.19-0.30%
Aug 29, 202526.2726.2726.2726.4426.27-0.26%
Aug 28, 202526.2826.2826.2826.5126.280.04%
Aug 27, 202526.2726.2726.2726.5026.270.04%
Aug 26, 202526.2626.2626.2626.4926.260.04%
Aug 25, 202526.2526.2526.2526.4826.25-0.04%
Aug 22, 202526.2626.2626.2626.4926.260.15%
Aug 21, 202526.2226.2226.2226.4526.22-0.19%
Aug 20, 202526.2726.2726.2726.5026.270.08%
Aug 19, 202526.2526.2526.2526.4826.250.08%
Aug 18, 202526.2326.2326.2326.4626.230.04%
Aug 15, 202526.2226.2226.2226.4526.22-0.30%
Aug 14, 202526.3026.3026.3026.5326.30-0.19%
Aug 13, 202526.3526.3526.3526.5826.350.30%
Aug 12, 202526.2726.2726.2726.5026.27-0.23%
Aug 11, 202526.3326.3326.3326.5626.330.08%
Aug 8, 202526.3126.3126.3126.5426.31-0.23%
Aug 7, 202526.3726.3726.3726.6026.370.08%
Aug 6, 202526.3526.3526.3526.5826.35-0.08%
Aug 5, 202526.3726.3726.3726.6026.370.04%
Aug 4, 202526.3626.3626.3626.5926.360.30%
Aug 1, 202526.2826.2826.2826.5126.280.08%
Jul 31, 202526.2626.2626.2626.4926.26-0.15%
Jul 30, 202526.2426.2426.2426.5326.24-0.08%
Jul 29, 202526.2626.2626.2626.5526.260.11%
Jul 28, 202526.2326.2326.2326.5226.230.15%
Jul 25, 202526.2026.2026.2026.4826.190.04%
Jul 24, 202526.1926.1926.1926.4726.18-0.08%
Jul 23, 202526.2126.2126.2126.4926.20-0.30%
Jul 22, 202526.2826.2826.2826.5726.280.11%
Jul 21, 202526.2526.2526.2526.5426.250.34%
Jul 18, 202526.1726.1726.1726.4526.170.04%
Jul 17, 202526.1626.1626.1626.4426.16-0.04%
Jul 16, 202526.1726.1726.1726.4526.170.15%