Nasdaq - Delayed Quote
USD
Vanguard Total Intl Bd II Idx Insl (VTILX)
25.51
+0.04
(+0.16%)
At close: October 30 at 8:04:18 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.51
25.51
25.51
25.51
25.51
-
Oct 29, 2026
25.47
25.47
25.47
25.47
25.47
-
Oct 28, 2026
25.43
25.43
25.43
25.43
25.43
-
Oct 27, 2026
25.44
25.44
25.44
25.44
25.44
-
Oct 26, 2026
25.44
25.44
25.44
25.44
25.44
-
Oct 23, 2026
25.40
25.40
25.40
25.40
25.40
-
Oct 22, 2026
25.43
25.43
25.43
25.43
25.43
-
Oct 21, 2026
25.35
25.35
25.35
25.35
25.35
-
Oct 20, 2026
25.36
25.36
25.36
25.36
25.36
-
Oct 19, 2026
25.32
25.32
25.32
25.32
25.32
-
Oct 16, 2026
25.39
25.39
25.39
25.39
25.39
-
Oct 15, 2026
25.39
25.39
25.39
25.39
25.39
-
Oct 14, 2026
25.33
25.33
25.33
25.33
25.33
-
Oct 13, 2026
25.31
25.31
25.31
25.31
25.31
-
Oct 12, 2026
25.28
25.28
25.28
25.28
25.28
-
Oct 9, 2026
25.27
25.27
25.27
25.27
25.27
-
Oct 8, 2026
25.27
25.27
25.27
25.27
25.27
-
Oct 7, 2026
25.22
25.22
25.22
25.22
25.22
-
Oct 6, 2026
25.22
25.22
25.22
25.22
25.22
-
Oct 5, 2026
25.20
25.20
25.20
25.20
25.20
-
Oct 2, 2026
25.18
25.18
25.18
25.18
25.18
-
Oct 1, 2026
0.062
Distribution
Fund distributions shown include income and capital gains
Oct 1, 2026
25.21
25.21
25.21
25.21
25.21
-
Sep 30, 2026
25.21
25.21
25.21
25.21
25.15
-
Sep 29, 2026
25.20
25.20
25.20
25.20
25.14
-
Sep 28, 2026
25.20
25.20
25.20
25.20
25.14
-
Sep 25, 2026
25.26
25.26
25.26
25.26
25.20
-
Sep 24, 2026
25.23
25.23
25.23
25.23
25.17
-
Sep 23, 2026
25.29
25.29
25.29
25.29
25.23
-
Sep 22, 2026
25.43
25.43
25.43
25.43
25.37
-
Sep 21, 2026
25.42
25.42
25.42
25.42
25.36
-
Sep 18, 2026
25.33
25.33
25.33
25.33
25.27
-
Sep 17, 2026
25.38
25.38
25.38
25.38
25.32
-
Sep 16, 2026
25.30
25.30
25.30
25.30
25.24
-
Sep 15, 2026
25.27
25.27
25.27
25.27
25.21
-
Sep 14, 2026
25.29
25.29
25.29
25.29
25.23
-
Sep 11, 2026
25.31
25.31
25.31
25.31
25.25
-
Sep 10, 2026
25.31
25.31
25.31
25.31
25.25
-
Sep 9, 2026
25.43
25.43
25.43
25.43
25.37
-
Sep 8, 2026
25.52
25.52
25.52
25.52
25.46
-
Sep 4, 2026
25.55
25.55
25.55
25.55
25.49
-
Sep 3, 2026
25.51
25.51
25.51
25.51
25.45
-
Sep 2, 2026
25.46
25.46
25.46
25.46
25.40
-
Sep 1, 2026
0.065
Distribution
Fund distributions shown include income and capital gains
Sep 1, 2026
25.46
25.46
25.46
25.46
25.40
-
Aug 31, 2026
25.61
25.61
25.61
25.61
25.48
-
Aug 28, 2026
25.63
25.63
25.63
25.63
25.50
-
Aug 27, 2026
25.67
25.67
25.67
25.67
25.54
-
Aug 26, 2026
25.70
25.70
25.70
25.70
25.57
-
Aug 25, 2026
25.78
25.78
25.78
25.78
25.65
-
Aug 24, 2026
25.67
25.67
25.67
25.67
25.54
-
Aug 21, 2026
25.64
25.64
25.64
25.64
25.51
-
Aug 20, 2026
25.65
25.65
25.65
25.65
25.52
-
Aug 19, 2026
25.65
25.65
25.65
25.65
25.52
-
Aug 18, 2026
25.64
25.64
25.64
25.64
25.51
-
Aug 17, 2026
25.65
25.65
25.65
25.65
25.52
-
Aug 14, 2026
25.69
25.69
25.69
25.69
25.56
-
Aug 13, 2026
25.78
25.78
25.78
25.78
25.65
-
Aug 12, 2026
25.74
25.74
25.74
25.74
25.61
-
Aug 11, 2026
25.74
25.74
25.74
25.74
25.61
-
Aug 10, 2026
25.71
25.71
25.71
25.71
25.58
-
Aug 7, 2026
25.80
25.80
25.80
25.80
25.67
-
Aug 6, 2026
25.77
25.77
25.77
25.77
25.64
-
Aug 5, 2026
25.82
25.82
25.82
25.82
25.69
-
Aug 4, 2026
25.81
25.81
25.81
25.81
25.68
-
Aug 3, 2026
0.065
Distribution
Fund distributions shown include income and capital gains
Aug 3, 2026
25.74
25.74
25.74
25.74
25.61
-
Jul 31, 2026
25.73
25.73
25.73
25.73
25.54
-
Jul 30, 2026
25.77
25.77
25.77
25.77
25.58
-
Jul 29, 2026
25.76
25.76
25.76
25.76
25.57
-
Jul 28, 2026
25.83
25.83
25.83
25.83
25.64
-
Jul 27, 2026
25.79
25.79
25.79
25.79
25.60
-
Jul 24, 2026
25.72
25.72
25.72
25.72
25.53
-
Jul 23, 2026
25.69
25.69
25.69
25.69
25.50
-
Jul 22, 2026
25.73
25.73
25.73
25.73
25.54
-
Jul 21, 2026
25.75
25.75
25.75
25.75
25.56
-
Jul 20, 2026
25.76
25.76
25.76
25.76
25.57
-
Jul 17, 2026
25.79
25.79
25.79
25.79
25.60
-
Jul 16, 2026
25.81
25.81
25.81
25.81
25.62
-
Jul 15, 2026
25.83
25.83
25.83
25.83
25.64
-
Jul 14, 2026
25.83
25.83
25.83
25.83
25.64
-
Jul 13, 2026
25.79
25.79
25.79
25.79
25.60
-
Jul 10, 2026
25.87
25.87
25.87
25.87
25.68
-
Jul 9, 2026
25.82
25.82
25.82
25.82
25.63
-
Jul 8, 2026
25.78
25.78
25.78
25.78
25.59
-
Jul 7, 2026
25.87
25.87
25.87
25.87
25.68
-
Jul 6, 2026
25.97
25.97
25.97
25.97
25.78
-
Jul 2, 2026
25.97
25.97
25.97
25.97
25.78
-
Jul 1, 2026
0.06
Distribution
Fund distributions shown include income and capital gains
Jul 1, 2026
26.02
26.02
26.02
26.02
25.82
-
Jun 30, 2026
26.09
26.09
26.09
26.09
25.83
-
Jun 29, 2026
26.13
26.13
26.13
26.13
25.87
-
Jun 26, 2026
26.13
26.13
26.13
26.13
25.87
-
Jun 25, 2026
26.12
26.12
26.12
26.12
25.86
-
Jun 24, 2026
26.12
26.12
26.12
26.12
25.86
-
Jun 23, 2026
26.04
26.04
26.04
26.04
25.79
-
Jun 22, 2026
26.01
26.01
26.01
26.01
25.76
-
Jun 18, 2026
26.05
26.05
26.05
26.05
25.80
-
Jun 17, 2026
26.04
26.04
26.04
26.04
25.79
-
Jun 16, 2026
26.04
26.04
26.04
26.04
25.79
-
Jun 15, 2026
26.00
26.00
26.00
26.00
25.75
-
Jun 12, 2026
25.95
25.95
25.95
25.95
25.70
-
Jun 11, 2026
25.92
25.92
25.92
25.92
25.67
-
Jun 10, 2026
25.80
25.80
25.80
25.80
25.55
-
Jun 9, 2026
25.85
25.85
25.85
25.85
25.60
-
Jun 8, 2026
25.79
25.79
25.79
25.79
25.54
-
Jun 5, 2026
25.87
25.87
25.87
25.87
25.62
-
Jun 4, 2026
25.88
25.88
25.88
25.88
25.63
-
Jun 3, 2026
25.87
25.87
25.87
25.87
25.62
-
Jun 2, 2026
25.94
25.94
25.94
25.94
25.69
-
Jun 1, 2026
0.062
Distribution
Fund distributions shown include income and capital gains
Jun 1, 2026
25.92
25.92
25.92
25.92
25.67
-
May 29, 2026
26.02
26.02
26.02
26.02
25.70
-
May 28, 2026
25.98
25.98
25.98
25.98
25.66
-
May 27, 2026
25.95
25.95
25.95
25.95
25.63
-
May 26, 2026
25.95
25.95
25.95
25.95
25.63
-
May 22, 2026
25.84
25.84
25.84
25.84
25.53
-
May 21, 2026
25.79
25.79
25.79
25.79
25.48
-
May 20, 2026
25.77
25.77
25.77
25.77
25.46
-
May 19, 2026
25.62
25.62
25.62
25.62
25.31
-
May 18, 2026
25.66
25.66
25.66
25.66
25.35
-
May 15, 2026
25.63
25.63
25.63
25.63
25.32
-
May 14, 2026
25.80
25.80
25.80
25.80
25.49
-
May 13, 2026
25.78
25.78
25.78
25.78
25.47
-
May 12, 2026
25.75
25.75
25.75
25.75
25.44
-
May 11, 2026
25.84
25.84
25.84
25.84
25.53
-
May 8, 2026
25.91
25.91
25.91
25.91
25.60
-
May 7, 2026
25.87
25.87
25.87
25.87
25.56
-
May 6, 2026
25.91
25.91
25.91
25.91
25.60
-
May 5, 2026
25.79
25.79
25.79
25.79
25.48
-
May 4, 2026
25.76
25.76
25.76
25.76
25.45
-
May 1, 2026
0.061
Distribution
Fund distributions shown include income and capital gains
May 1, 2026
25.81
25.81
25.81
25.81
25.50
-
Apr 30, 2026
25.84
25.84
25.84
25.84
25.47
-
Apr 29, 2026
25.79
25.79
25.79
25.79
25.42
-
Apr 28, 2026
25.84
25.84
25.84
25.84
25.47
-
Apr 27, 2026
25.88
25.88
25.88
25.88
25.51
-
Apr 24, 2026
25.93
25.93
25.93
25.93
25.55
-
Apr 23, 2026
25.90
25.90
25.90
25.90
25.53
-
Apr 22, 2026
25.94
25.94
25.94
25.94
25.56
-
Apr 21, 2026
25.95
25.95
25.95
25.95
25.57
-
Apr 20, 2026
26.00
26.00
26.00
26.00
25.62
-
Apr 17, 2026
26.00
26.00
26.00
26.00
25.62
-
Apr 16, 2026
25.89
25.89
25.89
25.89
25.52
-
Apr 15, 2026
25.90
25.90
25.90
25.90
25.53
-
Apr 14, 2026
25.92
25.92
25.92
25.92
25.54
-
Apr 13, 2026
25.83
25.83
25.83
25.83
25.46
-
Apr 10, 2026
25.85
25.85
25.85
25.85
25.48
-
Apr 9, 2026
25.90
25.90
25.90
25.90
25.53
-
Apr 8, 2026
25.97
25.97
25.97
25.97
25.59
-
Apr 7, 2026
25.75
25.75
25.75
25.75
25.38
-
Apr 6, 2026
25.82
25.82
25.82
25.82
25.45
-
Apr 2, 2026
25.80
25.80
25.80
25.80
25.43
-
Apr 1, 2026
0.06
Distribution
Fund distributions shown include income and capital gains
Apr 1, 2026
25.84
25.84
25.84
25.84
25.47
-
Mar 31, 2026
25.84
25.84
25.84
25.84
25.41
-
Mar 30, 2026
25.75
25.75
25.75
25.75
25.32
-
Mar 27, 2026
25.67
25.67
25.67
25.67
25.24
-
Mar 26, 2026
25.75
25.75
25.75
25.75
25.32
-
Mar 25, 2026
25.89
25.89
25.89
25.89
25.46
-
Mar 24, 2026
25.77
25.77
25.77
25.77
25.34
-
Mar 23, 2026
25.82
25.82
25.82
25.82
25.39
-
Mar 20, 2026
25.74
25.74
25.74
25.74
25.31
-
Mar 19, 2026
25.91
25.91
25.91
25.91
25.48
-
Mar 18, 2026
25.95
25.95
25.95
25.95
25.51
-
Mar 17, 2026
25.99
25.99
25.99
25.99
25.55
-
Mar 16, 2026
25.94
25.94
25.94
25.94
25.51
-
Mar 13, 2026
25.89
25.89
25.89
25.89
25.46
-
Mar 12, 2026
25.92
25.92
25.92
25.92
25.49
-
Mar 11, 2026
26.00
26.00
26.00
26.00
25.56
-
Mar 10, 2026
26.11
26.11
26.11
26.11
25.67
-
Mar 9, 2026
26.06
26.06
26.06
26.06
25.62
-
Mar 6, 2026
26.08
26.08
26.08
26.08
25.64
-
Mar 5, 2026
26.16
26.16
26.16
26.16
25.72
-
Mar 4, 2026
26.25
26.25
26.25
26.25
25.81
-
Mar 3, 2026
26.24
26.24
26.24
26.24
25.80
-
Mar 2, 2026
0.054
Distribution
Fund distributions shown include income and capital gains
Mar 2, 2026
26.35
26.35
26.35
26.35
25.91
-
Feb 27, 2026
26.49
26.49
26.49
26.49
25.99
-
Feb 26, 2026
26.43
26.43
26.43
26.43
25.93
-
Feb 25, 2026
26.39
26.39
26.39
26.39
25.89
-
Feb 24, 2026
26.41
26.41
26.41
26.41
25.91
-
Feb 23, 2026
26.40
26.40
26.40
26.40
25.90
-
Feb 20, 2026
26.36
26.36
26.36
26.36
25.87
-
Feb 19, 2026
26.34
26.34
26.34
26.34
25.85
-
Feb 18, 2026
26.33
26.33
26.33
26.33
25.84
-
Feb 17, 2026
26.33
26.33
26.33
26.33
25.84
-
Feb 13, 2026
26.28
26.28
26.28
26.28
25.79
-
Feb 12, 2026
26.27
26.27
26.27
26.27
25.78
-
Feb 11, 2026
26.20
26.20
26.20
26.20
25.71
-
Feb 10, 2026
26.19
26.19
26.19
26.19
25.70
-
Feb 9, 2026
26.14
26.14
26.14
26.14
25.65
-
Feb 6, 2026
26.12
26.12
26.12
26.12
25.63
-
Feb 5, 2026
26.13
26.13
26.13
26.13
25.64
-
Feb 4, 2026
26.10
26.10
26.10
26.10
25.61
-
Feb 3, 2026
26.09
26.09
26.09
26.09
25.60
-
Feb 2, 2026
0.06
Distribution
Fund distributions shown include income and capital gains
Feb 2, 2026
26.09
26.09
26.09
26.09
25.60
-
Jan 30, 2026
26.17
26.17
26.17
26.17
25.62
-
Jan 29, 2026
26.18
26.18
26.18
26.18
25.63
-
Jan 28, 2026
26.15
26.15
26.15
26.15
25.60
-
Jan 27, 2026
26.11
26.11
26.11
26.11
25.56
-
Jan 26, 2026
26.14
26.14
26.14
26.14
25.59
-
Jan 23, 2026
26.07
26.07
26.07
26.07
25.52
-
Jan 22, 2026
26.10
26.10
26.10
26.10
25.55
-
Jan 21, 2026
26.07
26.07
26.07
26.07
25.52
-
Jan 20, 2026
26.07
26.07
26.07
26.07
25.52
-
Jan 16, 2026
26.15
26.15
26.15
26.15
25.60
-
Jan 15, 2026
26.17
26.17
26.17
26.17
25.62
-
Jan 14, 2026
26.17
26.17
26.17
26.17
25.62
-
Jan 13, 2026
26.14
26.14
26.14
26.14
25.59
-
Jan 12, 2026
26.16
26.16
26.16
26.16
25.61
-
Jan 9, 2026
26.14
26.14
26.14
26.14
25.59
-
Jan 8, 2026
26.13
26.13
26.13
26.13
25.58
-
Jan 7, 2026
26.13
26.13
26.13
26.13
25.58
-
Jan 6, 2026
26.08
26.08
26.08
26.08
25.53
-
Jan 5, 2026
26.05
26.05
26.05
26.05
25.50
-
Jan 2, 2026
26.01
26.01
26.01
26.01
25.46
-
Dec 31, 2025
26.06
26.06
26.06
26.06
25.51
-
Dec 30, 2025
26.06
26.06
26.06
26.06
25.51
-
Dec 29, 2025
26.08
26.08
26.08
26.08
25.53
-
Dec 26, 2025
26.03
26.03
26.03
26.03
25.48
-
Dec 24, 2025
26.02
26.02
26.02
26.02
25.47
-
Dec 23, 2025
26.01
26.01
26.01
26.01
25.46
-
Dec 22, 2025
25.96
25.96
25.96
25.96
25.41
-
Dec 19, 2025
25.96
25.96
25.96
25.96
25.41
-
Dec 18, 2025
26.03
26.03
26.03
26.03
25.48
-
Dec 17, 2025
0.49
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
26.00
26.00
26.00
26.00
25.45
-
Dec 16, 2025
26.51
26.51
26.51
26.51
25.47
-
Dec 15, 2025
26.49
26.49
26.49
26.49
25.45
-
Dec 12, 2025
26.46
26.46
26.46
26.46
25.42
-
Dec 11, 2025
26.47
26.47
26.47
26.47
25.43
-
Dec 10, 2025
26.45
26.45
26.45
26.45
25.42
-
Dec 9, 2025
26.46
26.46
26.46
26.46
25.42
-
Dec 8, 2025
26.46
26.46
26.46
26.46
25.42
-
Dec 5, 2025
26.52
26.52
26.52
26.52
25.48
-
Dec 4, 2025
26.56
26.56
26.56
26.56
25.52
-
Dec 3, 2025
26.58
26.58
26.58
26.58
25.54
-
Dec 2, 2025
26.56
26.56
26.56
26.56
25.52
-
Dec 1, 2025
26.55
26.55
26.55
26.55
25.51
-
Nov 28, 2025
0.058
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
26.64
26.64
26.64
26.64
25.60
-
Nov 26, 2025
26.71
26.71
26.71
26.71
25.61
-
Nov 25, 2025
26.68
26.68
26.68
26.68
25.58
-
Nov 24, 2025
26.65
26.65
26.65
26.65
25.55
-
Nov 21, 2025
26.62
26.62
26.62
26.62
25.52
-
Nov 20, 2025
26.61
26.61
26.61
26.61
25.51
-
Nov 19, 2025
26.60
26.60
26.60
26.60
25.50
-
Nov 18, 2025
26.61
26.61
26.61
26.61
25.51
-
Nov 17, 2025
26.63
26.63
26.63
26.63
25.53
-
Nov 14, 2025
26.61
26.61
26.61
26.61
25.51
-
Nov 13, 2025
26.67
26.67
26.67
26.67
25.57
-
Nov 12, 2025
26.73
26.73
26.73
26.73
25.63
-
Nov 11, 2025
26.71
26.71
26.71
26.71
25.61
-
Nov 10, 2025
26.69
26.69
26.69
26.69
25.59
-
Nov 7, 2025
26.68
26.68
26.68
26.68
25.58
-
Nov 6, 2025
26.71
26.71
26.71
26.71
25.61
-
Nov 5, 2025
26.68
26.68
26.68
26.68
25.58
-
Nov 4, 2025
26.71
26.71
26.71
26.71
25.61
-
Nov 3, 2025
26.71
26.71
26.71
26.71
25.61
-
Oct 31, 2025
0.058
Distribution
Fund distributions shown include income and capital gains
Oct 31, 2025
26.75
26.75
26.75
26.75
25.65
-
