Vanguard Institutional Total Stock Market Index Fund Institutional Shares (VITNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
98.70
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
VITNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| May 29, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 0.38% |
| May 28, 2025 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | -0.60% |
| May 27, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | 2.07% |
| May 23, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | -0.63% |
| May 22, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | -0.01% |
| May 21, 2025 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | -1.74% |
| May 20, 2025 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | -0.35% |
| May 19, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 0.06% |
| May 16, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | 0.75% |
| May 15, 2025 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | 0.39% |
| May 14, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | 0.05% |
| May 13, 2025 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | 0.74% |
| May 12, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | 3.30% |
| 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% |