Vanguard Institutional Total Stock Market Index Fund Institutional Shares (VITNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
103.91
-0.04 (-0.04%)
Jul 9, 2025, 8:09 AM EDT
VITNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -0.81% |
| Jul 3, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 0.86% |
| Jul 2, 2025 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | 0.54% |
| Jul 1, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | -0.05% |
| Jun 30, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 0.22% |
| Jun 27, 2025 | 103.17 | 103.17 | 103.17 | 103.17 | 102.86 | 0.48% |
| Jun 26, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.37 | 0.88% |
| Jun 25, 2025 | 101.78 | 101.78 | 101.78 | 101.78 | 101.48 | -0.13% |
| Jun 24, 2025 | 101.91 | 101.91 | 101.91 | 101.91 | 101.61 | 1.14% |
| Jun 23, 2025 | 100.76 | 100.76 | 100.76 | 100.76 | 100.46 | 0.95% |
| Jun 20, 2025 | 99.81 | 99.81 | 99.81 | 99.81 | 99.51 | -0.21% |
| Jun 18, 2025 | 100.02 | 100.02 | 100.02 | 100.02 | 99.72 | 0.04% |
| Jun 17, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.68 | -0.83% |
| Jun 16, 2025 | 100.82 | 100.82 | 100.82 | 100.82 | 100.52 | 0.98% |
| Jun 13, 2025 | 99.84 | 99.84 | 99.84 | 99.84 | 99.54 | -1.17% |
| Jun 12, 2025 | 101.02 | 101.02 | 101.02 | 101.02 | 100.72 | 0.31% |
| Jun 11, 2025 | 100.71 | 100.71 | 100.71 | 100.71 | 100.41 | -0.27% |
| Jun 10, 2025 | 100.98 | 100.98 | 100.98 | 100.98 | 100.68 | 0.51% |
| Jun 9, 2025 | 100.47 | 100.47 | 100.47 | 100.47 | 100.17 | 0.10% |
| Jun 6, 2025 | 100.37 | 100.37 | 100.37 | 100.37 | 100.07 | 1.07% |
| Jun 5, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.01 | -0.46% |
| Jun 4, 2025 | 99.77 | 99.77 | 99.77 | 99.77 | 99.47 | 0.02% |
| Jun 3, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.45 | 0.68% |
| Jun 2, 2025 | 99.08 | 99.08 | 99.08 | 99.08 | 98.78 | 0.39% |
| May 30, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.41 | - |
| May 29, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.41 | 0.38% |
| May 28, 2025 | 98.33 | 98.33 | 98.33 | 98.33 | 98.04 | -0.60% |
| May 27, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.63 | 2.07% |
| May 23, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.62 | -0.63% |
| May 22, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.23 | -0.01% |
| May 21, 2025 | 97.53 | 97.53 | 97.53 | 97.53 | 97.24 | -1.74% |
| May 20, 2025 | 99.26 | 99.26 | 99.26 | 99.26 | 98.96 | -0.35% |
| May 19, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.31 | 0.06% |
| May 16, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | 99.25 | 0.75% |
| May 15, 2025 | 98.81 | 98.81 | 98.81 | 98.81 | 98.52 | 0.39% |
| May 14, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 98.14 | 0.05% |
| May 13, 2025 | 98.38 | 98.38 | 98.38 | 98.38 | 98.09 | 0.74% |
| May 12, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 97.37 | 3.30% |
| May 9, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.26 | -0.05% |
| May 8, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.31 | 0.72% |
| May 7, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 93.63 | 0.42% |
| May 6, 2025 | 93.52 | 93.52 | 93.52 | 93.52 | 93.24 | -0.79% |
| May 5, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 93.98 | -0.61% |
| May 2, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 94.56 | 1.56% |
| May 1, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.10 | 0.61% |
| Apr 30, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.53 | 0.09% |
| Apr 29, 2025 | 92.73 | 92.73 | 92.73 | 92.73 | 92.45 | 0.59% |
| Apr 28, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 91.92 | 0.12% |
| Apr 25, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 91.81 | 0.67% |
| Apr 24, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 91.20 | 2.08% |