Vanguard Instl Ttl Stk Mkt Idx I (VITNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
112.57
+0.02 (0.02%)
Oct 21, 2025, 4:00 PM EDT
VITNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | - | - |
| 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 | 111.27 | 111.27 | 111.27 | 111.27 | 110.96 | 0.63% |
| Sep 25, 2025 | 110.57 | 110.57 | 110.57 | 110.57 | 110.27 | -0.56% |
| Sep 24, 2025 | 111.19 | 111.19 | 111.19 | 111.19 | 110.88 | -0.35% |
| Sep 23, 2025 | 111.58 | 111.58 | 111.58 | 111.58 | 111.27 | -0.53% |
| Sep 22, 2025 | 112.18 | 112.18 | 112.18 | 112.18 | 111.87 | 0.41% |
| Sep 19, 2025 | 111.72 | 111.72 | 111.72 | 111.72 | 111.41 | 0.39% |
| Sep 18, 2025 | 111.29 | 111.29 | 111.29 | 111.29 | 110.98 | 0.62% |
| Sep 17, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.30 | -0.07% |
| Sep 16, 2025 | 110.68 | 110.68 | 110.68 | 110.68 | 110.38 | -0.12% |
| Sep 15, 2025 | 110.81 | 110.81 | 110.81 | 110.81 | 110.51 | 0.46% |
| Sep 12, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.00 | -0.15% |
| Sep 11, 2025 | 110.47 | 110.47 | 110.47 | 110.47 | 110.17 | 0.93% |
| Sep 10, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 109.15 | 0.25% |
| Sep 9, 2025 | 109.18 | 109.18 | 109.18 | 109.18 | 108.88 | 0.19% |
| Sep 8, 2025 | 108.97 | 108.97 | 108.97 | 108.97 | 108.67 | 0.27% |
| Sep 5, 2025 | 108.68 | 108.68 | 108.68 | 108.68 | 108.38 | -0.20% |
| Sep 4, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.60 | 0.89% |
| Sep 3, 2025 | 107.94 | 107.94 | 107.94 | 107.94 | 107.64 | 0.42% |
| Sep 2, 2025 | 107.49 | 107.49 | 107.49 | 107.49 | 107.19 | -0.64% |
| Aug 29, 2025 | 108.18 | 108.18 | 108.18 | 108.18 | 107.88 | -0.62% |
| Aug 28, 2025 | 108.86 | 108.86 | 108.86 | 108.86 | 108.56 | 0.36% |
| Aug 27, 2025 | 108.47 | 108.47 | 108.47 | 108.47 | 108.17 | 0.28% |
| Aug 26, 2025 | 108.17 | 108.17 | 108.17 | 108.17 | 107.87 | 0.45% |
| Aug 25, 2025 | 107.69 | 107.69 | 107.69 | 107.69 | 107.39 | -0.47% |
| Aug 22, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 107.90 | 1.70% |
| Aug 21, 2025 | 106.39 | 106.39 | 106.39 | 106.39 | 106.10 | -0.33% |
| Aug 20, 2025 | 106.74 | 106.74 | 106.74 | 106.74 | 106.45 | -0.25% |
| Aug 19, 2025 | 107.01 | 107.01 | 107.01 | 107.01 | 106.72 | -0.60% |
| Aug 18, 2025 | 107.66 | 107.66 | 107.66 | 107.66 | 107.36 | 0.04% |
| Aug 15, 2025 | 107.62 | 107.62 | 107.62 | 107.62 | 107.32 | -0.27% |
| Aug 14, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 107.61 | -0.10% |
| Aug 13, 2025 | 108.02 | 108.02 | 108.02 | 108.02 | 107.72 | 0.46% |
| Aug 12, 2025 | 107.53 | 107.53 | 107.53 | 107.53 | 107.23 | 1.27% |