VTIBX - Vanguard Total International Bond Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201911.2311.2311.2311.2311.23-
May 23, 201911.2211.2211.2211.2211.22-
May 22, 201911.2011.2011.2011.2011.20-
May 21, 201911.1911.1911.1911.1911.19-
May 20, 201911.2011.2011.2011.2011.20-
May 17, 201911.2011.2011.2011.2011.20-
May 16, 201911.2011.2011.2011.2011.20-
May 15, 201911.1911.1911.1911.1911.19-
May 14, 201911.1811.1811.1811.1811.18-
May 13, 201911.1811.1811.1811.1811.18-
May 10, 201911.1611.1611.1611.1611.16-
May 09, 201911.1711.1711.1711.1711.17-
May 08, 201911.1711.1711.1711.1711.17-
May 07, 201911.1711.1711.1711.1711.17-
May 06, 201911.1511.1511.1511.1511.15-
May 03, 201911.1411.1411.1411.1411.14-
May 02, 201911.1411.1411.1411.1411.14-
May 01, 201911.1511.1511.1511.1511.15-
Apr 30, 201911.1511.1511.1511.1511.15-
Apr 30, 20190.01 Dividend
Apr 29, 201911.1611.1611.1611.1611.15-
Apr 26, 201911.1611.1611.1611.1611.15-
Apr 25, 201911.1411.1411.1411.1411.13-
Apr 24, 201911.1511.1511.1511.1511.14-
Apr 23, 201911.1211.1211.1211.1211.11-
Apr 22, 201911.1311.1311.1311.1311.12-
Apr 18, 201911.1211.1211.1211.1211.11-
Apr 17, 201911.1011.1011.1011.1011.09-
Apr 16, 201911.1011.1011.1011.1011.09-
Apr 15, 201911.1111.1111.1111.1111.10-
Apr 12, 201911.1111.1111.1111.1111.10-
Apr 11, 201911.1411.1411.1411.1411.13-
Apr 10, 201911.1511.1511.1511.1511.14-
Apr 09, 201911.1311.1311.1311.1311.12-
Apr 08, 201911.1211.1211.1211.1211.11-
Apr 05, 201911.1211.1211.1211.1211.11-
Apr 04, 201911.1211.1211.1211.1211.11-
Apr 03, 201911.1211.1211.1211.1211.11-
Apr 02, 201911.1411.1411.1411.1411.13-
Apr 01, 201911.1211.1211.1211.1211.11-
Mar 29, 201911.1511.1511.1511.1511.14-
Mar 29, 20190.01 Dividend
Mar 28, 201911.1611.1611.1611.1611.14-
Mar 27, 201911.1611.1611.1611.1611.14-
Mar 26, 201911.1411.1411.1411.1411.12-
Mar 25, 201911.1511.1511.1511.1511.13-
Mar 22, 201911.1411.1411.1411.1411.12-
Mar 21, 201911.1111.1111.1111.1111.09-
Mar 20, 201911.0811.0811.0811.0811.06-
Mar 19, 201911.0711.0711.0711.0711.05-
Mar 18, 201911.0711.0711.0711.0711.05-
Mar 15, 201911.0611.0611.0611.0611.04-
Mar 14, 201911.0511.0511.0511.0511.03-
Mar 13, 201911.0511.0511.0511.0511.03-
Mar 12, 201911.0511.0511.0511.0511.03-
Mar 11, 201911.0411.0411.0411.0411.02-
Mar 08, 201911.0411.0411.0411.0411.02-
Mar 07, 201911.0411.0411.0411.0411.02-
Mar 06, 201911.0011.0011.0011.0010.98-
Mar 05, 201910.9810.9810.9810.9810.96-
Mar 04, 201910.9710.9710.9710.9710.95-
Mar 01, 201910.9610.9610.9610.9610.94-
Feb 28, 201910.9610.9610.9610.9610.94-
Feb 28, 20190.009 Dividend
Feb 27, 201910.9810.9810.9810.9810.95-
Feb 26, 201911.0011.0011.0011.0010.97-
Feb 25, 201911.0011.0011.0011.0010.97-
Feb 22, 201911.0011.0011.0011.0010.97-
Feb 21, 201910.9910.9910.9910.9910.96-
Feb 20, 201911.0011.0011.0011.0010.97-
Feb 19, 201910.9910.9910.9910.9910.96-
Feb 15, 201910.9810.9810.9810.9810.95-
Feb 14, 201910.9810.9810.9810.9810.95-
Feb 13, 201910.9710.9710.9710.9710.94-
Feb 12, 201910.9710.9710.9710.9710.94-
Feb 11, 201910.9710.9710.9710.9710.94-
Feb 08, 201910.9810.9810.9810.9810.95-
Feb 07, 201910.9710.9710.9710.9710.94-
Feb 06, 201910.9610.9610.9610.9610.93-
Feb 05, 201910.9510.9510.9510.9510.92-
Feb 04, 201910.9410.9410.9410.9410.91-
Feb 01, 201910.9510.9510.9510.9510.92-
Jan 31, 201910.9510.9510.9510.9510.92-
Jan 31, 20190.01 Dividend
Jan 30, 201910.9410.9410.9410.9410.90-
Jan 29, 201910.9410.9410.9410.9410.90-
Jan 28, 201910.9310.9310.9310.9310.89-
Jan 25, 201910.9210.9210.9210.9210.88-
Jan 24, 201910.9310.9310.9310.9310.89-
Jan 23, 201910.8910.8910.8910.8910.85-
Jan 22, 201910.8910.8910.8910.8910.85-
Jan 18, 201910.8710.8710.8710.8710.83-
Jan 17, 201910.8710.8710.8710.8710.83-
Jan 16, 201910.8810.8810.8810.8810.84-
Jan 15, 201910.8710.8710.8710.8710.83-
Jan 14, 201910.8710.8710.8710.8710.83-
Jan 11, 201910.8610.8610.8610.8610.82-
Jan 10, 201910.8510.8510.8510.8510.81-
Jan 09, 201910.8410.8410.8410.8410.80-
Jan 08, 201910.8310.8310.8310.8310.79-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...