Vanguard Institutional Total Stock Market Index Fund Institutional Shares (VITNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
94.59
+0.68 (0.72%)
May 9, 2025, 8:09 AM EDT
VITNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | -0.05% |
| May 8, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 0.72% |
| May 7, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | 0.42% |
| May 6, 2025 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | -0.79% |
| May 5, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | -0.61% |
| May 2, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | 1.56% |
| May 1, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 0.61% |
| Apr 30, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | 0.09% |
| Apr 29, 2025 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | 0.59% |
| Apr 28, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | 0.12% |
| Apr 25, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | 0.67% |
| Apr 24, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | 2.08% |
| Apr 23, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | 1.68% |
| Apr 22, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 2.56% |
| Apr 21, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | -2.36% |
| Apr 17, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | 0.24% |
| Apr 16, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -2.10% |
| Apr 15, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | -0.13% |
| Apr 14, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 0.83% |
| Apr 11, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 1.77% |
| Apr 10, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | -3.55% |
| Apr 9, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | 9.54% |
| Apr 8, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | -1.67% |
| Apr 7, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | -0.30% |
| Apr 4, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | -5.87% |
| Apr 3, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | -5.08% |
| Apr 2, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.80% |
| Apr 1, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 0.40% |
| Mar 31, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 0.46% |
| Mar 28, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | -1.99% |
| Mar 27, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -1.34% |
| Mar 26, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 95.29 | -1.14% |
| Mar 25, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 96.39 | 0.10% |
| Mar 24, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 96.29 | 1.90% |
| Mar 21, 2025 | 95.39 | 95.39 | 95.39 | 95.39 | 94.50 | 0.05% |
| Mar 20, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 94.45 | -0.24% |
| Mar 19, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 94.68 | 1.15% |
| Mar 18, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 93.60 | -1.07% |
| Mar 17, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.61 | 0.75% |
| Mar 14, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 93.91 | 2.22% |
| Mar 13, 2025 | 92.73 | 92.73 | 92.73 | 92.73 | 91.86 | -1.47% |
| Mar 12, 2025 | 94.11 | 94.11 | 94.11 | 94.11 | 93.23 | 0.47% |
| Mar 11, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 92.80 | -0.64% |
| Mar 10, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 93.39 | -2.76% |
| Mar 7, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.05 | 0.52% |
| Mar 6, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 95.55 | -1.88% |
| Mar 5, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 97.38 | 1.15% |
| Mar 4, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 96.27 | -1.22% |
| Mar 3, 2025 | 98.38 | 98.38 | 98.38 | 98.38 | 97.46 | -1.84% |
| Feb 28, 2025 | 100.22 | 100.22 | 100.22 | 100.22 | 99.28 | 1.56% |