Canada markets close in 4 hours

Vanguard Total Intl Bd Idx Admiral (VTABX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.32-0.04 (-0.21%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 202419.3219.3219.3219.3219.32-
Apr 24, 202419.3619.3619.3619.3619.36-
Apr 23, 202419.4219.4219.4219.4219.42-
Apr 22, 202419.4519.4519.4519.4519.45-
Apr 19, 202419.4219.4219.4219.4219.42-
Apr 18, 202419.4219.4219.4219.4219.42-
Apr 17, 202419.4419.4419.4419.4419.44-
Apr 16, 202419.4119.4119.4119.4119.41-
Apr 15, 202419.4819.4819.4819.4819.48-
Apr 12, 202419.5319.5319.5319.5319.53-
Apr 11, 202419.4619.4619.4619.4619.46-
Apr 10, 202419.5019.5019.5019.5019.50-
Apr 09, 202419.5819.5819.5819.5819.58-
Apr 08, 202419.5219.5219.5219.5219.52-
Apr 05, 202419.5319.5319.5319.5319.53-
Apr 04, 202419.6119.6119.6119.6119.61-
Apr 03, 202419.5519.5519.5519.5519.55-
Apr 02, 202419.5319.5319.5319.5319.53-
Apr 01, 202419.6119.6119.6119.6119.61-
Mar 28, 202419.6319.6319.6319.6319.63-
Mar 27, 202419.6819.6819.6819.6819.68-
Mar 26, 202419.6319.6319.6319.6319.63-
Mar 25, 202419.6019.6019.6019.6019.60-
Mar 22, 202419.6519.6519.6519.6519.65-
Mar 21, 202419.5919.5919.5919.5919.59-
Mar 20, 202419.5619.5619.5619.5619.56-
Mar 19, 202419.5519.5519.5519.5519.55-
Mar 18, 202419.5219.5219.5219.5219.52-
Mar 15, 202419.5219.5219.5219.5219.52-
Mar 14, 202419.5319.5319.5319.5319.53-
Mar 13, 202419.5919.5919.5919.5919.59-
Mar 12, 202419.6319.6319.6319.6319.63-
Mar 11, 202419.6319.6319.6319.6319.63-
Mar 08, 202419.6519.6519.6519.6519.65-
Mar 07, 202419.6219.6219.6219.6219.62-
Mar 06, 202419.6019.6019.6019.6019.60-
Mar 05, 202419.5919.5919.5919.5919.59-
Mar 04, 202419.5019.5019.5019.5019.50-
Mar 01, 202419.5019.5019.5019.5019.50-
Feb 29, 202419.4719.4719.4719.4719.47-
Feb 28, 202419.4819.4819.4819.4819.48-
Feb 27, 202419.4619.4619.4619.4619.46-
Feb 26, 202419.4919.4919.4919.4919.49-
Feb 23, 202419.5519.5519.5519.5519.55-
Feb 22, 202419.4719.4719.4719.4719.47-
Feb 21, 202419.4519.4519.4519.4519.45-
Feb 20, 202419.4919.4919.4919.4919.49-
Feb 16, 202419.4619.4619.4619.4619.46-
Feb 15, 202419.4819.4819.4819.4819.48-
Feb 14, 202419.4919.4919.4919.4919.49-
Feb 13, 202419.4119.4119.4119.4119.41-
Feb 12, 202419.4719.4719.4719.4719.47-
Feb 09, 202419.4519.4519.4519.4519.45-
Feb 08, 202419.4519.4519.4519.4519.45-
Feb 07, 202419.4919.4919.4919.4919.49-
Feb 06, 202419.5319.5319.5319.5319.53-
Feb 05, 202419.4819.4819.4819.4819.48-
Feb 02, 202419.5619.5619.5619.5619.56-
Feb 01, 202419.6619.6619.6619.6619.66-
Jan 31, 202419.6119.6119.6119.6119.61-
Jan 31, 20240.034 Dividend
Jan 30, 202419.5819.5819.5819.5819.55-
Jan 29, 202419.5819.5819.5819.5819.55-
Jan 26, 202419.5119.5119.5119.5119.48-
Jan 25, 202419.5219.5219.5219.5219.49-
Jan 24, 202419.4519.4519.4519.4519.42-
Jan 23, 202419.4919.4919.4919.4919.46-
Jan 22, 202419.5319.5319.5319.5319.50-
Jan 19, 202419.4819.4819.4819.4819.45-
Jan 18, 202419.4719.4719.4719.4719.44-
Jan 17, 202419.5019.5019.5019.5019.47-
Jan 16, 202419.5619.5619.5619.5619.53-
Jan 12, 202419.6419.6419.6419.6419.61-
Jan 11, 202419.6119.6119.6119.6119.58-
Jan 10, 202419.5419.5419.5419.5419.51-
Jan 09, 202419.5819.5819.5819.5819.55-
Jan 08, 202419.6019.6019.6019.6019.57-
Jan 05, 202419.5619.5619.5619.5619.53-
Jan 04, 202419.5919.5919.5919.5919.56-
Jan 03, 202419.7119.7119.7119.7119.68-
Jan 02, 202419.6819.6819.6819.6819.65-
Dec 29, 202319.7219.7219.7219.7219.69-
Dec 28, 202319.7919.7919.7919.7919.76-
Dec 27, 202319.8519.8519.8519.8519.82-
Dec 26, 202319.7619.7619.7619.7619.73-
Dec 22, 202319.7419.7419.7419.7419.71-
Dec 21, 202319.7619.7619.7619.7619.73-
Dec 21, 20230.543 Dividend
Dec 20, 202320.3320.3320.3320.3319.75-
Dec 19, 202320.2320.2320.2320.2319.66-
Dec 18, 202320.1520.1520.1520.1519.58-
Dec 15, 202320.1620.1620.1620.1619.59-
Dec 14, 202320.0920.0920.0920.0919.52-
Dec 13, 202320.0320.0320.0320.0319.46-
Dec 12, 202319.8819.8819.8819.8819.32-
Dec 11, 202319.8319.8319.8319.8319.27-
Dec 08, 202319.8319.8319.8319.8319.27-
Dec 07, 202319.9219.9219.9219.9219.35-
Dec 06, 202319.9519.9519.9519.9519.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...