Vanguard Instl Ttl Stk Mkt Idx I (VITNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
114.83
+0.20 (0.17%)
At close: Dec 5, 2025
VITNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | 0.17% |
| Dec 4, 2025 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | 0.15% |
| Dec 3, 2025 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | 0.42% |
| Dec 2, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | 0.20% |
| Dec 1, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -0.56% |
| Nov 28, 2025 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | 0.56% |
| Nov 26, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 0.69% |
| Nov 25, 2025 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | 1.06% |
| Nov 24, 2025 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | 1.55% |
| Nov 21, 2025 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | 1.11% |
| Nov 20, 2025 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | -1.59% |
| Nov 19, 2025 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | 0.34% |
| Nov 18, 2025 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | -0.69% |
| Nov 17, 2025 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | -1.02% |
| Nov 14, 2025 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | -0.04% |
| Nov 13, 2025 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | -1.76% |
| Nov 12, 2025 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | 0.06% |
| Nov 11, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 0.20% |
| Nov 10, 2025 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | 1.48% |
| Nov 7, 2025 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | 0.24% |
| Nov 6, 2025 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | -1.16% |
| Nov 5, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 0.45% |
| Nov 4, 2025 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | -1.22% |
| Nov 3, 2025 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | 0.11% |
| Oct 31, 2025 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | 0.36% |
| Oct 30, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -1.01% |
| Oct 29, 2025 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | -0.10% |
| Oct 28, 2025 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | 0.10% |
| Oct 27, 2025 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | 1.15% |
| Oct 24, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.80% |
| Oct 23, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 0.67% |
| Oct 22, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | -0.64% |
| Oct 21, 2025 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | 0.02% |
| Oct 20, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 1.12% |
| Oct 17, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 0.44% |
| Oct 16, 2025 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | -0.75% |
| Oct 15, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 0.42% |
| Oct 14, 2025 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | -0.02% |
| Oct 13, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 1.63% |
| Oct 10, 2025 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | -2.72% |
| Oct 9, 2025 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | -0.32% |
| Oct 8, 2025 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | 0.64% |
| Oct 7, 2025 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | -0.47% |
| Oct 6, 2025 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | 0.38% |
| Oct 3, 2025 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | 0.06% |
| Oct 2, 2025 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | 0.12% |
| Oct 1, 2025 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | 0.34% |
| Sep 30, 2025 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | 0.34% |
| Sep 29, 2025 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | -0.02% |
| Sep 26, 2025 | 110.96 | 110.96 | 110.96 | 111.27 | 110.96 | 0.63% |