Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
139.82
+4.48 (3.31%)
May 12, 2025, 8:04 PM EDT
VITSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 135.34 | 135.34 | 135.34 | 135.34 | - | - |
| 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% |
| Apr 15, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -0.12% |
| Apr 14, 2025 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | 0.82% |
| Apr 11, 2025 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | 1.77% |
| Apr 10, 2025 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | -3.54% |
| Apr 9, 2025 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | 9.54% |
| Apr 8, 2025 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | -1.67% |
| Apr 7, 2025 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | -0.31% |
| Apr 4, 2025 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | -5.87% |
| Apr 3, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -5.08% |
| Apr 2, 2025 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | 0.80% |
| Apr 1, 2025 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 0.40% |
| Mar 31, 2025 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | 0.46% |
| Mar 28, 2025 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | -1.99% |
| Mar 27, 2025 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | -0.76% |
| Mar 26, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.42 | -1.14% |
| Mar 25, 2025 | 138.48 | 138.48 | 138.48 | 138.48 | 137.99 | 0.10% |
| Mar 24, 2025 | 138.34 | 138.34 | 138.34 | 138.34 | 137.85 | 1.89% |
| Mar 21, 2025 | 135.77 | 135.77 | 135.77 | 135.77 | 135.29 | 0.06% |
| Mar 20, 2025 | 135.69 | 135.69 | 135.69 | 135.69 | 135.21 | -0.25% |
| Mar 19, 2025 | 136.03 | 136.03 | 136.03 | 136.03 | 135.55 | 1.16% |
| Mar 18, 2025 | 134.47 | 134.47 | 134.47 | 134.47 | 134.00 | -1.07% |
| Mar 17, 2025 | 135.93 | 135.93 | 135.93 | 135.93 | 135.45 | 0.76% |
| Mar 14, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.43 | 2.21% |
| Mar 13, 2025 | 131.98 | 131.98 | 131.98 | 131.98 | 131.52 | -1.46% |
| Mar 12, 2025 | 133.94 | 133.94 | 133.94 | 133.94 | 133.47 | 0.47% |
| Mar 11, 2025 | 133.31 | 133.31 | 133.31 | 133.31 | 132.84 | -0.64% |
| Mar 10, 2025 | 134.17 | 134.17 | 134.17 | 134.17 | 133.70 | -2.77% |
| Mar 7, 2025 | 137.99 | 137.99 | 137.99 | 137.99 | 137.50 | 0.52% |
| Mar 6, 2025 | 137.27 | 137.27 | 137.27 | 137.27 | 136.79 | -1.88% |
| Mar 5, 2025 | 139.90 | 139.90 | 139.90 | 139.90 | 139.41 | 1.15% |
| Mar 4, 2025 | 138.31 | 138.31 | 138.31 | 138.31 | 137.82 | -1.21% |
| Mar 3, 2025 | 140.01 | 140.01 | 140.01 | 140.01 | 139.52 | -1.84% |