Skip to main content
Vanguard Total Intl Bd II Idx Insl (VTILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.24
-0.11 (-0.42%)
At close: Mar 3, 2026

VTILX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 3, 202626.2426.2426.2426.2426.24-0.42%
Mar 2, 202626.3526.3526.3526.3526.35-0.53%
Feb 27, 202626.4926.4926.4926.4926.440.23%
Feb 26, 202626.4326.4326.4326.4326.380.15%
Feb 25, 202626.3926.3926.3926.3926.34-0.08%
Feb 24, 202626.4126.4126.4126.4126.360.04%
Feb 23, 202626.4026.4026.4026.4026.350.15%
Feb 20, 202626.3626.3626.3626.3626.310.08%
Feb 19, 202626.3426.3426.3426.3426.290.04%
Feb 18, 202626.3326.3326.3326.3326.28-
Feb 17, 202626.3326.3326.3326.3326.280.19%
Feb 13, 202626.2826.2826.2826.2826.230.04%
Feb 12, 202626.2726.2726.2726.2726.220.27%
Feb 11, 202626.2026.2026.2026.2026.150.04%
Feb 10, 202626.1926.1926.1926.1926.140.19%
Feb 9, 202626.1426.1426.1426.1426.090.08%
Feb 6, 202626.1226.1226.1226.1226.07-0.04%
Feb 5, 202626.1326.1326.1326.1326.080.11%
Feb 4, 202626.1026.1026.1026.1026.050.04%
Feb 3, 202626.0926.0926.0926.0926.04-
Feb 2, 202626.0926.0926.0926.0926.04-0.31%
Jan 30, 202626.1726.1726.1726.1726.06-0.04%
Jan 29, 202626.1826.1826.1826.1826.070.11%
Jan 28, 202626.1526.1526.1526.1526.040.15%
Jan 27, 202626.1126.1126.1126.1126.00-0.11%
Jan 26, 202626.1426.1426.1426.1426.030.27%
Jan 23, 202626.0726.0726.0726.0725.96-0.11%
Jan 22, 202626.1026.1026.1026.1025.990.12%
Jan 21, 202626.0726.0726.0726.0725.96-
Jan 20, 202626.0726.0726.0726.0725.96-0.31%
Jan 16, 202626.1526.1526.1526.1526.04-0.08%
Jan 15, 202626.1726.1726.1726.1726.06-
Jan 14, 202626.1726.1726.1726.1726.060.11%
Jan 13, 202626.1426.1426.1426.1426.03-0.08%
Jan 12, 202626.1626.1626.1626.1626.050.08%
Jan 9, 202626.1426.1426.1426.1426.030.04%
Jan 8, 202626.1326.1326.1326.1326.02-
Jan 7, 202626.1326.1326.1326.1326.020.19%
Jan 6, 202626.0826.0826.0826.0825.970.12%
Jan 5, 202626.0526.0526.0526.0525.940.15%
Jan 2, 202626.0126.0126.0126.0125.90-0.19%
Dec 31, 202526.0626.0626.0626.0625.95-
Dec 30, 202526.0626.0626.0626.0625.95-0.08%
Dec 29, 202526.0826.0826.0826.0825.970.19%
Dec 26, 202526.0326.0326.0326.0325.920.04%
Dec 24, 202526.0226.0226.0226.0225.910.04%
Dec 23, 202526.0126.0126.0126.0125.900.19%
Dec 22, 202525.9625.9625.9625.9625.85-
Dec 19, 202525.9625.9625.9625.9625.85-0.27%
Dec 18, 202526.0326.0326.0326.0325.920.12%
Dec 17, 202526.0026.0026.0026.0025.89-1.92%
Dec 16, 202526.5126.5126.5126.5125.910.08%
Dec 15, 202526.4926.4926.4926.4925.890.11%
Dec 12, 202526.4626.4626.4626.4625.86-0.04%
Dec 11, 202526.4726.4726.4726.4725.870.08%
Dec 10, 202526.4526.4526.4526.4525.85-0.04%
Dec 9, 202526.4626.4626.4626.4625.86-
Dec 8, 202526.4626.4626.4626.4625.86-0.23%
Dec 5, 202526.5226.5226.5226.5225.92-0.15%
Dec 4, 202526.5626.5626.5626.5625.96-0.08%
Dec 3, 202526.5826.5826.5826.5825.980.08%
Dec 2, 202526.5626.5626.5626.5625.960.04%
Dec 1, 202526.5526.5526.5526.5525.95-0.34%
Nov 28, 202526.6426.6426.6426.6426.03-0.26%
Nov 26, 202526.7126.7126.7126.7126.050.11%
Nov 25, 202526.6826.6826.6826.6826.020.11%
Nov 24, 202526.6526.6526.6526.6525.990.11%
Nov 21, 202526.6226.6226.6226.6225.960.04%
Nov 20, 202526.6126.6126.6126.6125.950.04%
Nov 19, 202526.6026.6026.6026.6025.94-0.04%
Nov 18, 202526.6126.6126.6126.6125.95-0.08%
Nov 17, 202526.6326.6326.6326.6325.970.08%
Nov 14, 202526.6126.6126.6126.6125.95-0.22%
Nov 13, 202526.6726.6726.6726.6726.01-0.22%
Nov 12, 202526.7326.7326.7326.7326.070.07%
Nov 11, 202526.7126.7126.7126.7126.050.07%
Nov 10, 202526.6926.6926.6926.6926.030.04%
Nov 7, 202526.6826.6826.6826.6826.02-0.11%
Nov 6, 202526.7126.7126.7126.7126.050.11%
Nov 5, 202526.6826.6826.6826.6826.02-0.11%
Nov 4, 202526.7126.7126.7126.7126.05-
Nov 3, 202526.7126.7126.7126.7126.05-0.15%
Oct 31, 202526.7526.7526.7526.7526.09-0.19%
Oct 30, 202526.8026.8026.8026.8026.080.07%
Oct 29, 202526.7826.7826.7826.7826.06-0.11%
Oct 28, 202526.8126.8126.8126.8126.09-
Oct 27, 202526.8126.8126.8126.8126.090.11%
Oct 24, 202526.7826.7826.7826.7826.06-0.11%
Oct 23, 202526.8126.8126.8126.8126.09-0.07%
Oct 22, 202526.8326.8326.8326.8326.110.04%
Oct 21, 202526.8226.8226.8226.8226.100.07%
Oct 20, 202526.8026.8026.8026.8026.080.11%
Oct 17, 202526.7726.7726.7726.7726.05-0.19%
Oct 16, 202526.8226.8226.8226.8226.100.22%
Oct 15, 202526.7626.7626.7626.7626.040.19%
Oct 14, 202526.7126.7126.7126.7125.990.23%
Oct 13, 202526.6526.6526.6526.6525.93-0.04%
Oct 10, 202526.6626.6626.6626.6625.940.34%
Oct 9, 202526.5726.5726.5726.5725.85-0.04%
Oct 8, 202526.5826.5826.5826.5825.860.11%