Vanguard Institutional Total Stock Market Index Fund Institutional Shares (VITNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
120.77
-0.81 (-0.67%)
May 19, 2026, 4:00 PM EST
VITNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | -0.67% |
| May 18, 2026 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | -0.10% |
| May 15, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -1.28% |
| May 14, 2026 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | 0.75% |
| May 13, 2026 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | 0.53% |
| May 12, 2026 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | -0.24% |
| May 11, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.16% |
| May 8, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.79% |
| May 7, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | -0.51% |
| May 6, 2026 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | 1.43% |
| May 5, 2026 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 0.86% |
| May 4, 2026 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | -0.39% |
| May 1, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 0.31% |
| Apr 30, 2026 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | 1.15% |
| Apr 29, 2026 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | -0.13% |
| Apr 28, 2026 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | -0.55% |
| Apr 27, 2026 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | 0.09% |
| Apr 24, 2026 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | 0.70% |
| Apr 23, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | -0.43% |
| Apr 22, 2026 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | 0.98% |
| Apr 21, 2026 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | -0.66% |
| Apr 20, 2026 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | -0.13% |
| Apr 17, 2026 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | 1.29% |
| Apr 16, 2026 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | 0.26% |
| Apr 15, 2026 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | 0.76% |
| Apr 14, 2026 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | 1.15% |
| Apr 13, 2026 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | 1.11% |
| Apr 10, 2026 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | -0.14% |
| Apr 9, 2026 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | 0.56% |
| Apr 8, 2026 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | 2.51% |
| Apr 7, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 0.06% |
| Apr 6, 2026 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | 0.45% |
| Apr 2, 2026 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | 0.17% |
| Apr 1, 2026 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | 0.72% |
| Mar 31, 2026 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | 2.97% |
| Mar 30, 2026 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | -0.46% |
| Mar 27, 2026 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | -2.38% |
| Mar 26, 2026 | 107.62 | 107.62 | 107.62 | 107.62 | 106.89 | -1.71% |
| Mar 25, 2026 | 109.49 | 109.49 | 109.49 | 109.49 | 108.75 | 0.61% |
| Mar 24, 2026 | 108.83 | 108.83 | 108.83 | 108.83 | 108.09 | -0.32% |
| Mar 23, 2026 | 109.18 | 109.18 | 109.18 | 109.18 | 108.44 | 1.24% |
| Mar 20, 2026 | 107.84 | 107.84 | 107.84 | 107.84 | 107.11 | -1.60% |
| Mar 19, 2026 | 109.59 | 109.59 | 109.59 | 109.59 | 108.84 | -0.19% |
| Mar 18, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.05 | -1.35% |
| Mar 17, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.54 | 0.32% |
| Mar 16, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.20 | 1.02% |
| Mar 13, 2026 | 109.83 | 109.83 | 109.83 | 109.83 | 109.08 | -0.55% |
| Mar 12, 2026 | 110.44 | 110.44 | 110.44 | 110.44 | 109.69 | -1.59% |
| Mar 11, 2026 | 112.22 | 112.22 | 112.22 | 112.22 | 111.46 | -0.09% |
| Mar 10, 2026 | 112.32 | 112.32 | 112.32 | 112.32 | 111.56 | -0.24% |