Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
147.69
+0.70 (0.48%)
Jun 27, 2025, 4:00 PM EDT
VITSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 146.99 | 146.99 | 146.99 | 146.99 | - | - |
| Jun 26, 2025 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | 0.87% |
| Jun 25, 2025 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | -0.12% |
| Jun 24, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 1.15% |
| Jun 23, 2025 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | 0.94% |
| Jun 20, 2025 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | -0.21% |
| Jun 18, 2025 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | 0.04% |
| Jun 17, 2025 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | -0.84% |
| Jun 16, 2025 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | 0.99% |
| Jun 13, 2025 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | -1.17% |
| Jun 12, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | 0.31% |
| Jun 11, 2025 | 144.17 | 144.17 | 144.17 | 144.17 | 144.17 | -0.28% |
| Jun 10, 2025 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | 0.51% |
| Jun 9, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | 0.10% |
| Jun 6, 2025 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | 1.06% |
| Jun 5, 2025 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | -0.46% |
| Jun 4, 2025 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | 0.02% |
| Jun 3, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.67% |
| Jun 2, 2025 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 0.39% |
| May 30, 2025 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| May 29, 2025 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | 0.37% |
| May 28, 2025 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | -0.59% |
| May 27, 2025 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | 2.08% |
| May 23, 2025 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | -0.63% |
| May 22, 2025 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | -0.01% |
| May 21, 2025 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | -1.74% |
| May 20, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.36% |
| May 19, 2025 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | 0.06% |
| May 16, 2025 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | 0.75% |
| May 15, 2025 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | 0.39% |
| May 14, 2025 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | 0.04% |
| May 13, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | 0.74% |
| May 12, 2025 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | 3.31% |
| May 9, 2025 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | -0.06% |
| May 8, 2025 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | 0.73% |
| May 7, 2025 | 134.44 | 134.44 | 134.44 | 134.44 | 134.44 | 0.41% |
| May 6, 2025 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | -0.79% |
| May 5, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | -0.61% |
| May 2, 2025 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | 1.56% |
| May 1, 2025 | 133.69 | 133.69 | 133.69 | 133.69 | 133.69 | 0.61% |
| Apr 30, 2025 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | 0.09% |
| Apr 29, 2025 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | 0.59% |
| Apr 28, 2025 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | 0.11% |
| Apr 25, 2025 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | 0.67% |
| Apr 24, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 2.07% |
| Apr 23, 2025 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | 1.69% |
| Apr 22, 2025 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | 2.55% |
| Apr 21, 2025 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | -2.36% |
| Apr 17, 2025 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | 0.23% |
| Apr 16, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | -2.10% |