Vanguard Institutional Total Stock Market Index Fund Institutional Shares (VITNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
104.02
-1.75 (-1.65%)
Aug 1, 2025, 4:00 PM EDT
VITNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | -1.65% |
| Jul 31, 2025 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | -0.36% |
| Jul 30, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | -0.13% |
| Jul 29, 2025 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | -0.33% |
| Jul 28, 2025 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | -0.01% |
| Jul 25, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 0.44% |
| Jul 24, 2025 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | -0.04% |
| Jul 23, 2025 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | 0.82% |
| Jul 22, 2025 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | 0.15% |
| Jul 21, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 0.05% |
| Jul 18, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| Jul 17, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | 0.61% |
| Jul 16, 2025 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | 0.38% |
| Jul 15, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | -0.54% |
| Jul 14, 2025 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | 0.23% |
| Jul 11, 2025 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | -0.42% |
| Jul 10, 2025 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | 0.28% |
| Jul 9, 2025 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | 0.64% |
| Jul 8, 2025 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | -0.04% |
| 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% |