Vanguard Institutional Total Stock Market Index Fund Institutional Plus Shares (VITPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
118.14
+0.81 (0.69%)
Apr 27, 2026, 8:10 AM EST
VITPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 118.14 | 118.14 | 118.14 | 118.14 | - | 0.69% |
| Apr 23, 2026 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | -0.43% |
| Apr 22, 2026 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | 0.98% |
| Apr 21, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -0.66% |
| Apr 20, 2026 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | -0.12% |
| Apr 17, 2026 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | 1.28% |
| Apr 16, 2026 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | 0.26% |
| Apr 15, 2026 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | 0.76% |
| Apr 14, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 1.15% |
| Apr 13, 2026 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | 1.11% |
| Apr 10, 2026 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | -0.14% |
| Apr 9, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 0.56% |
| Apr 8, 2026 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | 2.51% |
| Apr 7, 2026 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | 0.07% |
| Apr 6, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 0.44% |
| Apr 2, 2026 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | 0.17% |
| Apr 1, 2026 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | 0.72% |
| Mar 31, 2026 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | 2.97% |
| Mar 30, 2026 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | -0.46% |
| Mar 27, 2026 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | -2.38% |
| Mar 26, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 106.87 | -1.71% |
| Mar 25, 2026 | 109.47 | 109.47 | 109.47 | 109.47 | 108.72 | 0.61% |
| Mar 24, 2026 | 108.81 | 108.81 | 108.81 | 108.81 | 108.07 | -0.33% |
| Mar 23, 2026 | 109.17 | 109.17 | 109.17 | 109.17 | 108.42 | 1.25% |
| Mar 20, 2026 | 107.82 | 107.82 | 107.82 | 107.82 | 107.08 | -1.60% |
| Mar 19, 2026 | 109.57 | 109.57 | 109.57 | 109.57 | 108.82 | -0.19% |
| Mar 18, 2026 | 109.78 | 109.78 | 109.78 | 109.78 | 109.03 | -1.35% |
| Mar 17, 2026 | 111.28 | 111.28 | 111.28 | 111.28 | 110.52 | 0.32% |
| Mar 16, 2026 | 110.93 | 110.93 | 110.93 | 110.93 | 110.17 | 1.02% |
| Mar 13, 2026 | 109.81 | 109.81 | 109.81 | 109.81 | 109.06 | -0.55% |
| Mar 12, 2026 | 110.42 | 110.42 | 110.42 | 110.42 | 109.67 | -1.59% |
| Mar 11, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 111.43 | -0.09% |
| Mar 10, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 111.53 | -0.24% |
| Mar 9, 2026 | 112.57 | 112.57 | 112.57 | 112.57 | 111.80 | 0.86% |
| Mar 6, 2026 | 111.61 | 111.61 | 111.61 | 111.61 | 110.85 | -1.37% |
| Mar 5, 2026 | 113.16 | 113.16 | 113.16 | 113.16 | 112.39 | -0.65% |
| Mar 4, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.12 | 0.77% |
| Mar 3, 2026 | 113.03 | 113.03 | 113.03 | 113.03 | 112.26 | -1.03% |
| Mar 2, 2026 | 114.21 | 114.21 | 114.21 | 114.21 | 113.43 | 0.12% |
| Feb 27, 2026 | 114.07 | 114.07 | 114.07 | 114.07 | 113.29 | -0.51% |
| Feb 26, 2026 | 114.65 | 114.65 | 114.65 | 114.65 | 113.87 | -0.38% |
| Feb 25, 2026 | 115.09 | 115.09 | 115.09 | 115.09 | 114.30 | 0.78% |
| Feb 24, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 113.42 | 0.83% |
| Feb 23, 2026 | 113.26 | 113.26 | 113.26 | 113.26 | 112.49 | -1.13% |
| Feb 20, 2026 | 114.56 | 114.56 | 114.56 | 114.56 | 113.78 | 0.60% |
| Feb 19, 2026 | 113.88 | 113.88 | 113.88 | 113.88 | 113.10 | -0.21% |
| Feb 18, 2026 | 114.12 | 114.12 | 114.12 | 114.12 | 113.34 | 0.56% |
| Feb 17, 2026 | 113.48 | 113.48 | 113.48 | 113.48 | 112.71 | 0.11% |
| Feb 13, 2026 | 113.36 | 113.36 | 113.36 | 113.36 | 112.59 | 0.19% |
| Feb 12, 2026 | 113.15 | 113.15 | 113.15 | 113.15 | 112.38 | -1.59% |