Skip to main content
Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
142.71
+1.56 (1.11%)
Dec 20, 2024, 8:01 PM EST

VITSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 2024142.71142.71142.71142.71142.711.11%
Dec 19, 2024141.15141.15141.15141.15141.15-0.11%
Dec 18, 2024141.31141.31141.31141.31141.31-3.15%
Dec 17, 2024145.90145.90145.90145.90145.90-0.48%
Dec 16, 2024146.61146.61146.61146.61146.610.42%
Dec 13, 2024146.00146.00146.00146.00146.00-0.04%
Dec 12, 2024146.06146.06146.06146.06146.06-0.59%
Dec 11, 2024146.92146.92146.92146.92146.920.82%
Dec 10, 2024145.72145.72145.72145.72145.72-0.38%
Dec 9, 2024146.28146.28146.28146.28146.28-0.69%
Dec 6, 2024147.29147.29147.29147.29147.290.32%
Dec 5, 2024146.82146.82146.82146.82146.82-0.29%
Dec 4, 2024147.25147.25147.25147.25147.250.68%
Dec 3, 2024146.26146.26146.26146.26146.260.02%
Dec 2, 2024146.23146.23146.23146.23146.230.21%
Nov 29, 2024145.92145.92145.92145.92145.920.52%
Nov 27, 2024145.16145.16145.16145.16145.16-0.34%
Nov 26, 2024145.65145.65145.65145.65145.650.43%
Nov 25, 2024145.03145.03145.03145.03145.030.44%
Nov 22, 2024144.40144.40144.40144.40144.400.54%
Nov 21, 2024143.63143.63143.63143.63143.630.69%
Nov 20, 2024142.64142.64142.64142.64142.640.06%
Nov 19, 2024142.56142.56142.56142.56142.560.47%
Nov 18, 2024141.90141.90141.90141.90141.900.42%
Nov 15, 2024141.31141.31141.31141.31141.31-1.31%
Nov 14, 2024143.18143.18143.18143.18143.18-0.68%
Nov 13, 2024144.16144.16144.16144.16144.16-0.07%
Nov 12, 2024144.26144.26144.26144.26144.26-0.39%
Nov 11, 2024144.82144.82144.82144.82144.820.30%
Nov 8, 2024144.39144.39144.39144.39144.390.45%
Nov 7, 2024143.75143.75143.75143.75143.750.69%
Nov 6, 2024142.77142.77142.77142.77142.772.80%
Nov 5, 2024138.88138.88138.88138.88138.881.30%
Nov 4, 2024137.10137.10137.10137.10137.10-0.23%
Nov 1, 2024137.41137.41137.41137.41137.410.42%
Oct 31, 2024136.84136.84136.84136.84136.84-1.79%
Oct 30, 2024139.34139.34139.34139.34139.34-0.29%
Oct 29, 2024139.75139.75139.75139.75139.750.15%
Oct 28, 2024139.54139.54139.54139.54139.540.39%
Oct 25, 2024139.00139.00139.00139.00139.00-0.09%
Oct 24, 2024139.12139.12139.12139.12139.120.23%
Oct 23, 2024138.80138.80138.80138.80138.80-0.89%
Oct 22, 2024140.05140.05140.05140.05140.05-0.10%
Oct 21, 2024140.19140.19140.19140.19140.19-0.31%
Oct 18, 2024140.63140.63140.63140.63140.630.37%
Oct 17, 2024140.11140.11140.11140.11140.11-0.03%
Oct 16, 2024140.15140.15140.15140.15140.150.55%
Oct 15, 2024139.39139.39139.39139.39139.39-0.66%
Oct 14, 2024140.32140.32140.32140.32140.320.74%
Oct 11, 2024139.29139.29139.29139.29139.290.77%
Oct 10, 2024138.23138.23138.23138.23138.23-0.20%
Oct 9, 2024138.51138.51138.51138.51138.510.70%
Oct 8, 2024137.55137.55137.55137.55137.550.87%
Oct 7, 2024136.36136.36136.36136.36136.36-0.95%
Oct 4, 2024137.67137.67137.67137.67137.670.98%
Oct 3, 2024136.33136.33136.33136.33136.33-0.20%
Oct 2, 2024136.61136.61136.61136.61136.610.02%
Oct 1, 2024136.58136.58136.58136.58136.58-0.94%
Sep 30, 2024137.88137.88137.88137.88137.880.39%
Sep 27, 2024137.34137.34137.34137.34137.34-0.38%
Sep 26, 2024137.86137.86137.86137.86137.440.44%
Sep 25, 2024137.26137.26137.26137.26136.84-0.29%
Sep 24, 2024137.66137.66137.66137.66137.240.23%
Sep 23, 2024137.35137.35137.35137.35136.930.26%
Sep 20, 2024136.99136.99136.99136.99136.57-0.25%
Sep 19, 2024137.33137.33137.33137.33136.911.73%
Sep 18, 2024134.99134.99134.99134.99134.58-0.24%
Sep 17, 2024135.32135.32135.32135.32134.900.09%
Sep 16, 2024135.20135.20135.20135.20134.780.19%
Sep 13, 2024134.94134.94134.94134.94134.530.72%
Sep 12, 2024133.98133.98133.98133.98133.570.78%
Sep 11, 2024132.94132.94132.94132.94132.531.00%
Sep 10, 2024131.62131.62131.62131.62131.220.40%
Sep 9, 2024131.09131.09131.09131.09130.691.10%
Sep 6, 2024129.67129.67129.67129.67129.27-1.71%
Sep 5, 2024131.92131.92131.92131.92131.51-0.33%
Sep 4, 2024132.36132.36132.36132.36131.95-0.17%
Sep 3, 2024132.58132.58132.58132.58132.17-2.18%
Aug 30, 2024135.53135.53135.53135.53135.110.99%
Aug 29, 2024134.20134.20134.20134.20133.790.09%
Aug 28, 2024134.08134.08134.08134.08133.67-0.61%
Aug 27, 2024134.90134.90134.90134.90134.490.10%
Aug 26, 2024134.77134.77134.77134.77134.36-0.30%
Aug 23, 2024135.18135.18135.18135.18134.761.31%
Aug 22, 2024133.43133.43133.43133.43133.02-0.89%
Aug 21, 2024134.63134.63134.63134.63134.220.55%
Aug 20, 2024133.90133.90133.90133.90133.49-0.28%
Aug 19, 2024134.28134.28134.28134.28133.870.99%
Aug 16, 2024132.97132.97132.97132.97132.560.21%
Aug 15, 2024132.69132.69132.69132.69132.281.71%
Aug 14, 2024130.46130.46130.46130.46130.060.33%
Aug 13, 2024130.03130.03130.03130.03129.631.68%
Aug 12, 2024127.88127.88127.88127.88127.49-0.09%
Aug 9, 2024127.99127.99127.99127.99127.600.44%
Aug 8, 2024127.43127.43127.43127.43127.042.34%
Aug 7, 2024124.52124.52124.52124.52124.14-0.80%
Aug 6, 2024125.52125.52125.52125.52125.131.04%
Aug 5, 2024124.23124.23124.23124.23123.85-2.98%
Aug 2, 2024128.04128.04128.04128.04127.65-2.02%
Aug 1, 2024130.68130.68130.68130.68130.28-1.49%