Vanguard Total Intl Bd Idx Institutional (VTIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.05
+0.01 (0.03%)
Dec 31, 2025, 4:00 PM EST
VTIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.03% |
| Dec 30, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.07% |
| Dec 29, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.17% |
| Dec 26, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| Dec 24, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.07% |
| Dec 23, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.17% |
| Dec 22, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| Dec 19, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.24% |
| Dec 18, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.10% |
| Dec 17, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -2.03% |
| Dec 16, 2025 | 29.00 | 29.00 | 29.00 | 29.58 | 29.00 | 0.07% |
| Dec 15, 2025 | 28.98 | 28.98 | 28.98 | 29.56 | 28.98 | 0.10% |
| Dec 12, 2025 | 28.95 | 28.95 | 28.95 | 29.53 | 28.95 | -0.03% |
| Dec 11, 2025 | 28.96 | 28.96 | 28.96 | 29.54 | 28.96 | 0.07% |
| Dec 10, 2025 | 28.94 | 28.94 | 28.94 | 29.52 | 28.94 | -0.03% |
| Dec 9, 2025 | 28.95 | 28.95 | 28.95 | 29.53 | 28.95 | - |
| Dec 8, 2025 | 28.95 | 28.95 | 28.95 | 29.53 | 28.95 | -0.20% |
| Dec 5, 2025 | 29.01 | 29.01 | 29.01 | 29.59 | 29.01 | -0.17% |
| Dec 4, 2025 | 29.06 | 29.06 | 29.06 | 29.64 | 29.06 | -0.10% |
| Dec 3, 2025 | 29.09 | 29.09 | 29.09 | 29.67 | 29.09 | 0.10% |
| Dec 2, 2025 | 29.06 | 29.06 | 29.06 | 29.64 | 29.06 | 0.03% |
| Dec 1, 2025 | 29.05 | 29.05 | 29.05 | 29.63 | 29.05 | -0.34% |
| Nov 28, 2025 | 29.15 | 29.15 | 29.15 | 29.73 | 29.14 | -0.27% |
| Nov 26, 2025 | 29.16 | 29.16 | 29.16 | 29.81 | 29.16 | 0.13% |
| Nov 25, 2025 | 29.12 | 29.12 | 29.12 | 29.77 | 29.12 | 0.10% |
| Nov 24, 2025 | 29.09 | 29.09 | 29.09 | 29.74 | 29.09 | 0.13% |
| Nov 21, 2025 | 29.05 | 29.05 | 29.05 | 29.70 | 29.05 | 0.03% |
| Nov 20, 2025 | 29.04 | 29.04 | 29.04 | 29.69 | 29.04 | 0.03% |
| Nov 19, 2025 | 29.03 | 29.03 | 29.03 | 29.68 | 29.03 | -0.03% |
| Nov 18, 2025 | 29.04 | 29.04 | 29.04 | 29.69 | 29.04 | -0.10% |
| Nov 17, 2025 | 29.07 | 29.07 | 29.07 | 29.72 | 29.07 | 0.07% |
| Nov 14, 2025 | 29.05 | 29.05 | 29.05 | 29.70 | 29.05 | -0.20% |
| Nov 13, 2025 | 29.11 | 29.11 | 29.11 | 29.76 | 29.11 | -0.23% |
| Nov 12, 2025 | 29.18 | 29.18 | 29.18 | 29.83 | 29.18 | 0.07% |
| Nov 11, 2025 | 29.16 | 29.16 | 29.16 | 29.81 | 29.16 | 0.10% |
| Nov 10, 2025 | 29.13 | 29.13 | 29.13 | 29.78 | 29.13 | 0.03% |
| Nov 7, 2025 | 29.12 | 29.12 | 29.12 | 29.77 | 29.12 | -0.10% |
| Nov 6, 2025 | 29.15 | 29.15 | 29.15 | 29.80 | 29.15 | 0.10% |
| Nov 5, 2025 | 29.12 | 29.12 | 29.12 | 29.77 | 29.12 | -0.13% |
| Nov 4, 2025 | 29.16 | 29.16 | 29.16 | 29.81 | 29.16 | 0.03% |
| Nov 3, 2025 | 29.15 | 29.15 | 29.15 | 29.80 | 29.15 | -0.17% |
| Oct 31, 2025 | 29.20 | 29.20 | 29.20 | 29.85 | 29.20 | -0.17% |
| Oct 30, 2025 | 29.19 | 29.19 | 29.19 | 29.90 | 29.19 | 0.03% |
| Oct 29, 2025 | 29.18 | 29.18 | 29.18 | 29.89 | 29.18 | -0.10% |
| Oct 28, 2025 | 29.21 | 29.21 | 29.21 | 29.92 | 29.20 | - |
| Oct 27, 2025 | 29.21 | 29.21 | 29.21 | 29.92 | 29.20 | 0.13% |
| Oct 24, 2025 | 29.17 | 29.17 | 29.17 | 29.88 | 29.17 | -0.10% |
| Oct 23, 2025 | 29.20 | 29.20 | 29.20 | 29.91 | 29.20 | -0.10% |
| Oct 22, 2025 | 29.22 | 29.22 | 29.22 | 29.94 | 29.22 | 0.07% |
| Oct 21, 2025 | 29.21 | 29.21 | 29.21 | 29.92 | 29.20 | 0.07% |