Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
148.91
-2.50 (-1.65%)
Aug 1, 2025, 4:00 PM EDT
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 148.91 | 148.91 | 148.91 | 148.91 | 148.91 | -1.65% |
| Jul 31, 2025 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | -0.36% |
| Jul 30, 2025 | 151.96 | 151.96 | 151.96 | 151.96 | 151.96 | -0.14% |
| Jul 29, 2025 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | -0.32% |
| Jul 28, 2025 | 152.66 | 152.66 | 152.66 | 152.66 | 152.66 | -0.01% |
| Jul 25, 2025 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | 0.44% |
| Jul 24, 2025 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | -0.03% |
| Jul 23, 2025 | 152.06 | 152.06 | 152.06 | 152.06 | 152.06 | 0.82% |
| Jul 22, 2025 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | 0.15% |
| Jul 21, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 0.05% |
| Jul 18, 2025 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
| Jul 17, 2025 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | 0.61% |
| Jul 16, 2025 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | 0.39% |
| Jul 15, 2025 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | -0.53% |
| Jul 14, 2025 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | 0.23% |
| Jul 11, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -0.42% |
| Jul 10, 2025 | 150.13 | 150.13 | 150.13 | 150.13 | 150.13 | 0.28% |
| Jul 9, 2025 | 149.71 | 149.71 | 149.71 | 149.71 | 149.71 | 0.64% |
| Jul 8, 2025 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | -0.04% |
| Jul 7, 2025 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | -0.81% |
| Jul 3, 2025 | 150.04 | 150.04 | 150.04 | 150.04 | 150.04 | 0.86% |
| Jul 2, 2025 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | 0.55% |
| Jul 1, 2025 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | -0.05% |
| Jun 30, 2025 | 148.03 | 148.03 | 148.03 | 148.03 | 148.03 | 0.23% |
| Jun 27, 2025 | 147.69 | 147.69 | 147.69 | 147.69 | 147.25 | 0.48% |
| Jun 26, 2025 | 146.99 | 146.99 | 146.99 | 146.99 | 146.55 | 0.87% |
| Jun 25, 2025 | 145.72 | 145.72 | 145.72 | 145.72 | 145.28 | -0.12% |
| Jun 24, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.46 | 1.15% |
| Jun 23, 2025 | 144.24 | 144.24 | 144.24 | 144.24 | 143.81 | 0.94% |
| Jun 20, 2025 | 142.89 | 142.89 | 142.89 | 142.89 | 142.46 | -0.21% |
| Jun 18, 2025 | 143.19 | 143.19 | 143.19 | 143.19 | 142.76 | 0.04% |
| Jun 17, 2025 | 143.13 | 143.13 | 143.13 | 143.13 | 142.70 | -0.84% |
| Jun 16, 2025 | 144.34 | 144.34 | 144.34 | 144.34 | 143.91 | 0.99% |
| Jun 13, 2025 | 142.93 | 142.93 | 142.93 | 142.93 | 142.50 | -1.17% |
| Jun 12, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 144.19 | 0.31% |
| Jun 11, 2025 | 144.17 | 144.17 | 144.17 | 144.17 | 143.74 | -0.28% |
| Jun 10, 2025 | 144.57 | 144.57 | 144.57 | 144.57 | 144.14 | 0.51% |
| Jun 9, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 143.41 | 0.10% |
| Jun 6, 2025 | 143.69 | 143.69 | 143.69 | 143.69 | 143.26 | 1.06% |
| Jun 5, 2025 | 142.18 | 142.18 | 142.18 | 142.18 | 141.75 | -0.46% |
| Jun 4, 2025 | 142.83 | 142.83 | 142.83 | 142.83 | 142.40 | 0.02% |
| Jun 3, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.37 | 0.67% |
| Jun 2, 2025 | 141.85 | 141.85 | 141.85 | 141.85 | 141.43 | 0.39% |
| May 30, 2025 | 141.30 | 141.30 | 141.30 | 141.30 | 140.88 | - |
| May 29, 2025 | 141.30 | 141.30 | 141.30 | 141.30 | 140.88 | 0.37% |
| May 28, 2025 | 140.78 | 140.78 | 140.78 | 140.78 | 140.36 | -0.59% |
| May 27, 2025 | 141.62 | 141.62 | 141.62 | 141.62 | 141.20 | 2.08% |
| May 23, 2025 | 138.74 | 138.74 | 138.74 | 138.74 | 138.33 | -0.63% |
| May 22, 2025 | 139.62 | 139.62 | 139.62 | 139.62 | 139.20 | -0.01% |
| May 21, 2025 | 139.63 | 139.63 | 139.63 | 139.63 | 139.21 | -1.74% |