Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
152.45
-3.13 (-2.01%)
Mar 27, 2026, 4:00 PM EST
VITSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | -2.01% |
| Mar 26, 2026 | 155.58 | 155.58 | 155.58 | 155.58 | 155.09 | -1.71% |
| Mar 25, 2026 | 158.29 | 158.29 | 158.29 | 158.29 | 157.79 | 0.60% |
| Mar 24, 2026 | 157.34 | 157.34 | 157.34 | 157.34 | 156.84 | -0.32% |
| Mar 23, 2026 | 157.85 | 157.85 | 157.85 | 157.85 | 157.35 | 1.25% |
| Mar 20, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.41 | -1.60% |
| Mar 19, 2026 | 158.43 | 158.43 | 158.43 | 158.43 | 157.93 | -0.20% |
| Mar 18, 2026 | 158.74 | 158.74 | 158.74 | 158.74 | 158.24 | -1.35% |
| Mar 17, 2026 | 160.91 | 160.91 | 160.91 | 160.91 | 160.40 | 0.32% |
| Mar 16, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 159.89 | 1.02% |
| Mar 13, 2026 | 158.78 | 158.78 | 158.78 | 158.78 | 158.28 | -0.55% |
| Mar 12, 2026 | 159.66 | 159.66 | 159.66 | 159.66 | 159.15 | -1.59% |
| Mar 11, 2026 | 162.24 | 162.24 | 162.24 | 162.24 | 161.73 | -0.09% |
| Mar 10, 2026 | 162.38 | 162.38 | 162.38 | 162.38 | 161.86 | -0.25% |
| Mar 9, 2026 | 162.78 | 162.78 | 162.78 | 162.78 | 162.26 | 0.86% |
| Mar 6, 2026 | 161.39 | 161.39 | 161.39 | 161.39 | 160.88 | -1.37% |
| Mar 5, 2026 | 163.63 | 163.63 | 163.63 | 163.63 | 163.11 | -0.65% |
| Mar 4, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.18 | 0.76% |
| Mar 3, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 162.93 | -1.03% |
| Mar 2, 2026 | 165.15 | 165.15 | 165.15 | 165.15 | 164.63 | 0.13% |
| Feb 27, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.42 | -0.51% |
| Feb 26, 2026 | 165.78 | 165.78 | 165.78 | 165.78 | 165.25 | -0.38% |
| Feb 25, 2026 | 166.42 | 166.42 | 166.42 | 166.42 | 165.89 | 0.79% |
| Feb 24, 2026 | 165.12 | 165.12 | 165.12 | 165.12 | 164.60 | 0.82% |
| Feb 23, 2026 | 163.77 | 163.77 | 163.77 | 163.77 | 163.25 | -1.13% |
| Feb 20, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.12 | 0.60% |
| Feb 19, 2026 | 164.67 | 164.67 | 164.67 | 164.67 | 164.15 | -0.21% |
| Feb 18, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 164.50 | 0.57% |
| Feb 17, 2026 | 164.08 | 164.08 | 164.08 | 164.08 | 163.56 | 0.10% |
| Feb 13, 2026 | 163.92 | 163.92 | 163.92 | 163.92 | 163.40 | 0.18% |
| Feb 12, 2026 | 163.62 | 163.62 | 163.62 | 163.62 | 163.10 | -1.59% |
| Feb 11, 2026 | 166.27 | 166.27 | 166.27 | 166.27 | 165.74 | -0.07% |
| Feb 10, 2026 | 166.38 | 166.38 | 166.38 | 166.38 | 165.85 | -0.30% |
| Feb 9, 2026 | 166.88 | 166.88 | 166.88 | 166.88 | 166.35 | 0.49% |
| Feb 6, 2026 | 166.06 | 166.06 | 166.06 | 166.06 | 165.53 | 2.14% |
| Feb 5, 2026 | 162.58 | 162.58 | 162.58 | 162.58 | 162.06 | -1.28% |
| Feb 4, 2026 | 164.69 | 164.69 | 164.69 | 164.69 | 164.17 | -0.48% |
| Feb 3, 2026 | 165.48 | 165.48 | 165.48 | 165.48 | 164.95 | -0.76% |
| Feb 2, 2026 | 166.74 | 166.74 | 166.74 | 166.74 | 166.21 | 0.56% |
| Jan 30, 2026 | 165.81 | 165.81 | 165.81 | 165.81 | 165.28 | -0.55% |
| Jan 29, 2026 | 166.73 | 166.73 | 166.73 | 166.73 | 166.20 | -0.17% |
| Jan 28, 2026 | 167.01 | 167.01 | 167.01 | 167.01 | 166.48 | -0.07% |
| Jan 27, 2026 | 167.13 | 167.13 | 167.13 | 167.13 | 166.60 | 0.38% |
| Jan 26, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 165.97 | 0.42% |
| Jan 23, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.27 | -0.11% |
| Jan 22, 2026 | 165.99 | 165.99 | 165.99 | 165.99 | 165.46 | 0.56% |
| Jan 21, 2026 | 165.07 | 165.07 | 165.07 | 165.07 | 164.55 | 1.20% |
| Jan 20, 2026 | 163.12 | 163.12 | 163.12 | 163.12 | 162.60 | -1.99% |
| Jan 16, 2026 | 166.43 | 166.43 | 166.43 | 166.43 | 165.90 | -0.04% |
| Jan 15, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 165.97 | 0.31% |