Vanguard Institutional Total Stock Market Index Fund Institutional Shares (VITNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
94.27
-2.68 (-2.76%)
Mar 10, 2025, 6:47 PM EST
VITNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | 0.47% |
| Mar 11, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | -0.64% |
| Mar 10, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | -2.76% |
| Mar 7, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 0.52% |
| Mar 6, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | -1.88% |
| Mar 5, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 1.15% |
| Mar 4, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | -1.22% |
| Mar 3, 2025 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | -1.84% |
| Feb 28, 2025 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | 1.56% |
| Feb 27, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -1.55% |
| Feb 26, 2025 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | 0.04% |
| Feb 25, 2025 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | -0.50% |
| Feb 24, 2025 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | -0.52% |
| Feb 21, 2025 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | -1.85% |
| Feb 20, 2025 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | -0.53% |
| Feb 19, 2025 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | 0.13% |
| Feb 18, 2025 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | 0.27% |
| Feb 14, 2025 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | 0.01% |
| Feb 13, 2025 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | 1.05% |
| Feb 12, 2025 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | -0.30% |
| Feb 11, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.07% |
| Feb 10, 2025 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | 0.64% |
| Feb 7, 2025 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | -0.94% |
| Feb 6, 2025 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | 0.29% |
| Feb 5, 2025 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | 0.46% |
| Feb 4, 2025 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | 0.74% |
| Feb 3, 2025 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | -0.78% |
| Jan 31, 2025 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | -0.51% |
| Jan 30, 2025 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | 0.61% |
| Jan 29, 2025 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | -0.43% |
| Jan 28, 2025 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | 0.89% |
| Jan 27, 2025 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | -1.44% |
| Jan 24, 2025 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | -0.25% |
| Jan 23, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | 0.52% |
| Jan 22, 2025 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | 0.49% |
| Jan 21, 2025 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | 0.98% |
| Jan 17, 2025 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | 0.95% |
| Jan 16, 2025 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | -0.09% |
| Jan 15, 2025 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | 1.82% |
| Jan 14, 2025 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | 0.23% |
| Jan 13, 2025 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | 0.17% |
| Jan 10, 2025 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | -1.53% |
| Jan 8, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 0.12% |
| Jan 7, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | -1.10% |
| Jan 6, 2025 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | 0.54% |
| Jan 3, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 1.32% |
| Jan 2, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | -0.16% |
| Dec 31, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | -0.38% |
| Dec 30, 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | -2.68% |
| Dec 27, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.22 | -1.13% |