Vanguard Institutional Total Stock Market Index Fund Institutional Shares (VITNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
108.46
+0.77 (0.72%)
Apr 2, 2026, 8:10 AM EST
VITNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | 0.17% |
| Apr 1, 2026 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | 0.72% |
| Mar 31, 2026 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | 2.97% |
| Mar 30, 2026 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | -0.46% |
| Mar 27, 2026 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | -2.38% |
| Mar 26, 2026 | 107.62 | 107.62 | 107.62 | 107.62 | 106.89 | -1.71% |
| Mar 25, 2026 | 109.49 | 109.49 | 109.49 | 109.49 | 108.75 | 0.61% |
| Mar 24, 2026 | 108.83 | 108.83 | 108.83 | 108.83 | 108.09 | -0.32% |
| Mar 23, 2026 | 109.18 | 109.18 | 109.18 | 109.18 | 108.44 | 1.24% |
| Mar 20, 2026 | 107.84 | 107.84 | 107.84 | 107.84 | 107.11 | -1.60% |
| Mar 19, 2026 | 109.59 | 109.59 | 109.59 | 109.59 | 108.84 | -0.19% |
| Mar 18, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.05 | -1.35% |
| Mar 17, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.54 | 0.32% |
| Mar 16, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.20 | 1.02% |
| Mar 13, 2026 | 109.83 | 109.83 | 109.83 | 109.83 | 109.08 | -0.55% |
| Mar 12, 2026 | 110.44 | 110.44 | 110.44 | 110.44 | 109.69 | -1.59% |
| Mar 11, 2026 | 112.22 | 112.22 | 112.22 | 112.22 | 111.46 | -0.09% |
| Mar 10, 2026 | 112.32 | 112.32 | 112.32 | 112.32 | 111.56 | -0.24% |
| Mar 9, 2026 | 112.59 | 112.59 | 112.59 | 112.59 | 111.82 | 0.86% |
| Mar 6, 2026 | 111.63 | 111.63 | 111.63 | 111.63 | 110.87 | -1.37% |
| Mar 5, 2026 | 113.18 | 113.18 | 113.18 | 113.18 | 112.41 | -0.65% |
| Mar 4, 2026 | 113.92 | 113.92 | 113.92 | 113.92 | 113.15 | 0.77% |
| Mar 3, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 112.28 | -1.03% |
| Mar 2, 2026 | 114.23 | 114.23 | 114.23 | 114.23 | 113.45 | 0.12% |
| Feb 27, 2026 | 114.09 | 114.09 | 114.09 | 114.09 | 113.31 | -0.51% |
| Feb 26, 2026 | 114.67 | 114.67 | 114.67 | 114.67 | 113.89 | -0.38% |
| Feb 25, 2026 | 115.11 | 115.11 | 115.11 | 115.11 | 114.33 | 0.78% |
| Feb 24, 2026 | 114.22 | 114.22 | 114.22 | 114.22 | 113.44 | 0.83% |
| Feb 23, 2026 | 113.28 | 113.28 | 113.28 | 113.28 | 112.51 | -1.13% |
| Feb 20, 2026 | 114.58 | 114.58 | 114.58 | 114.58 | 113.80 | 0.60% |
| Feb 19, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.13 | -0.21% |
| Feb 18, 2026 | 114.14 | 114.14 | 114.14 | 114.14 | 113.36 | 0.56% |
| Feb 17, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 112.73 | 0.11% |
| Feb 13, 2026 | 113.38 | 113.38 | 113.38 | 113.38 | 112.61 | 0.19% |
| Feb 12, 2026 | 113.17 | 113.17 | 113.17 | 113.17 | 112.40 | -1.59% |
| Feb 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.22 | -0.07% |
| Feb 10, 2026 | 115.08 | 115.08 | 115.08 | 115.08 | 114.30 | -0.30% |
| Feb 9, 2026 | 115.43 | 115.43 | 115.43 | 115.43 | 114.64 | 0.50% |
| Feb 6, 2026 | 114.86 | 114.86 | 114.86 | 114.86 | 114.08 | 2.14% |
| Feb 5, 2026 | 112.45 | 112.45 | 112.45 | 112.45 | 111.69 | -1.28% |
| Feb 4, 2026 | 113.91 | 113.91 | 113.91 | 113.91 | 113.14 | -0.48% |
| Feb 3, 2026 | 114.46 | 114.46 | 114.46 | 114.46 | 113.68 | -0.75% |
| Feb 2, 2026 | 115.33 | 115.33 | 115.33 | 115.33 | 114.55 | 0.56% |
| Jan 30, 2026 | 114.69 | 114.69 | 114.69 | 114.69 | 113.91 | -0.55% |
| Jan 29, 2026 | 115.32 | 115.32 | 115.32 | 115.32 | 114.54 | -0.17% |
| Jan 28, 2026 | 115.52 | 115.52 | 115.52 | 115.52 | 114.73 | -0.07% |
| Jan 27, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 114.81 | 0.38% |
| Jan 26, 2026 | 115.16 | 115.16 | 115.16 | 115.16 | 114.38 | 0.42% |
| Jan 23, 2026 | 114.68 | 114.68 | 114.68 | 114.68 | 113.90 | -0.11% |
| Jan 22, 2026 | 114.81 | 114.81 | 114.81 | 114.81 | 114.03 | 0.56% |