Vanguard Institutional Total Stock Market Index Fund Institutional Plus Shares (VITPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
91.46
+1.87 (2.09%)
Apr 25, 2025, 8:09 AM EDT
VITPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | - | - |
| Apr 24, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | 2.09% |
| Apr 23, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | 1.68% |
| Apr 22, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | 2.55% |
| Apr 21, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -2.35% |
| Apr 17, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 0.23% |
| Apr 16, 2025 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | -2.10% |
| Apr 15, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | -0.12% |
| Apr 14, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | 0.82% |
| Apr 11, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 1.77% |
| Apr 10, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -3.55% |
| Apr 9, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | 9.54% |
| Apr 8, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -1.66% |
| Apr 7, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | -0.31% |
| Apr 4, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | -5.87% |
| Apr 3, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | -5.08% |
| Apr 2, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | 0.81% |
| Apr 1, 2025 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | 0.40% |
| Mar 31, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.45% |
| Mar 28, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.98% |
| Mar 27, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -1.34% |
| Mar 26, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 95.27 | -1.14% |
| Mar 25, 2025 | 97.28 | 97.28 | 97.28 | 97.28 | 96.37 | 0.10% |
| Mar 24, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 96.27 | 1.89% |
| Mar 21, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 94.49 | 0.06% |
| Mar 20, 2025 | 95.32 | 95.32 | 95.32 | 95.32 | 94.43 | -0.25% |
| Mar 19, 2025 | 95.56 | 95.56 | 95.56 | 95.56 | 94.67 | 1.15% |
| Mar 18, 2025 | 94.47 | 94.47 | 94.47 | 94.47 | 93.59 | -1.07% |
| Mar 17, 2025 | 95.49 | 95.49 | 95.49 | 95.49 | 94.60 | 0.76% |
| Mar 14, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | 93.88 | 2.22% |
| Mar 13, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 91.84 | -1.47% |
| Mar 12, 2025 | 94.09 | 94.09 | 94.09 | 94.09 | 93.21 | 0.47% |
| Mar 11, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 92.78 | -0.64% |
| Mar 10, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 93.37 | -2.77% |
| Mar 7, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.03 | 0.53% |
| Mar 6, 2025 | 96.43 | 96.43 | 96.43 | 96.43 | 95.53 | -1.88% |
| Mar 5, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 97.36 | 1.15% |
| Mar 4, 2025 | 97.16 | 97.16 | 97.16 | 97.16 | 96.25 | -1.22% |
| Mar 3, 2025 | 98.36 | 98.36 | 98.36 | 98.36 | 97.44 | -1.84% |
| Feb 28, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 99.26 | 1.56% |
| Feb 27, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 97.74 | -1.55% |
| Feb 26, 2025 | 100.21 | 100.21 | 100.21 | 100.21 | 99.27 | 0.04% |
| Feb 25, 2025 | 100.17 | 100.17 | 100.17 | 100.17 | 99.23 | -0.50% |
| Feb 24, 2025 | 100.67 | 100.67 | 100.67 | 100.67 | 99.73 | -0.52% |
| Feb 21, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 100.25 | -1.85% |
| Feb 20, 2025 | 103.11 | 103.11 | 103.11 | 103.11 | 102.15 | -0.53% |
| Feb 19, 2025 | 103.66 | 103.66 | 103.66 | 103.66 | 102.69 | 0.13% |
| Feb 18, 2025 | 103.53 | 103.53 | 103.53 | 103.53 | 102.56 | 0.27% |
| Feb 14, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 102.29 | 0.01% |
| Feb 13, 2025 | 103.24 | 103.24 | 103.24 | 103.24 | 102.28 | 1.05% |