Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
161.39
-2.24 (-1.37%)
At close: Mar 6, 2026
VITSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 161.39 | 161.39 | 161.39 | 161.39 | 161.39 | -1.37% |
| Mar 5, 2026 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | -0.65% |
| Mar 4, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0.76% |
| Mar 3, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | -1.03% |
| Mar 2, 2026 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | 0.13% |
| Feb 27, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | -0.51% |
| Feb 26, 2026 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | -0.38% |
| Feb 25, 2026 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | 0.79% |
| Feb 24, 2026 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | 0.82% |
| Feb 23, 2026 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | -1.13% |
| Feb 20, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 0.60% |
| Feb 19, 2026 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | -0.21% |
| Feb 18, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 0.57% |
| Feb 17, 2026 | 164.08 | 164.08 | 164.08 | 164.08 | 164.08 | 0.10% |
| Feb 13, 2026 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | 0.18% |
| Feb 12, 2026 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | -1.59% |
| Feb 11, 2026 | 166.27 | 166.27 | 166.27 | 166.27 | 166.27 | -0.07% |
| Feb 10, 2026 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | -0.30% |
| Feb 9, 2026 | 166.88 | 166.88 | 166.88 | 166.88 | 166.88 | 0.49% |
| Feb 6, 2026 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | 2.14% |
| Feb 5, 2026 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | -1.28% |
| Feb 4, 2026 | 164.69 | 164.69 | 164.69 | 164.69 | 164.69 | -0.48% |
| Feb 3, 2026 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | -0.76% |
| Feb 2, 2026 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | 0.56% |
| Jan 30, 2026 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | -0.55% |
| Jan 29, 2026 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | -0.17% |
| Jan 28, 2026 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | -0.07% |
| Jan 27, 2026 | 167.13 | 167.13 | 167.13 | 167.13 | 167.13 | 0.38% |
| Jan 26, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.42% |
| Jan 23, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -0.11% |
| Jan 22, 2026 | 165.99 | 165.99 | 165.99 | 165.99 | 165.99 | 0.56% |
| Jan 21, 2026 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | 1.20% |
| Jan 20, 2026 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | -1.99% |
| Jan 16, 2026 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | -0.04% |
| Jan 15, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.31% |
| Jan 14, 2026 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | -0.44% |
| Jan 13, 2026 | 166.71 | 166.71 | 166.71 | 166.71 | 166.71 | -0.18% |
| Jan 12, 2026 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | 0.19% |
| Jan 9, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 0.65% |
| Jan 8, 2026 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | 0.05% |
| Jan 7, 2026 | 165.54 | 165.54 | 165.54 | 165.54 | 165.54 | -0.35% |
| Jan 6, 2026 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | 0.70% |
| Jan 5, 2026 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | 0.73% |
| Jan 2, 2026 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | 0.33% |
| Dec 31, 2025 | 163.23 | 163.23 | 163.23 | 163.23 | 163.23 | -0.75% |
| Dec 30, 2025 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | -0.18% |
| Dec 29, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | -0.37% |
| Dec 26, 2025 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | -0.05% |
| Dec 24, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0.31% |
| Dec 23, 2025 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 0.33% |