Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
133.16
-2.70 (-1.99%)
Mar 28, 2025, 8:03 PM EST
VITSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 133.16 | 133.16 | 133.16 | 133.16 | - | -1.99% |
| Mar 27, 2025 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | -0.76% |
| Mar 26, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.42 | -1.14% |
| Mar 25, 2025 | 138.48 | 138.48 | 138.48 | 138.48 | 137.99 | 0.10% |
| Mar 24, 2025 | 138.34 | 138.34 | 138.34 | 138.34 | 137.85 | 1.89% |
| Mar 21, 2025 | 135.77 | 135.77 | 135.77 | 135.77 | 135.29 | 0.06% |
| Mar 20, 2025 | 135.69 | 135.69 | 135.69 | 135.69 | 135.21 | -0.25% |
| Mar 19, 2025 | 136.03 | 136.03 | 136.03 | 136.03 | 135.55 | 1.16% |
| Mar 18, 2025 | 134.47 | 134.47 | 134.47 | 134.47 | 134.00 | -1.07% |
| Mar 17, 2025 | 135.93 | 135.93 | 135.93 | 135.93 | 135.45 | 0.76% |
| Mar 14, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.43 | 2.21% |
| Mar 13, 2025 | 131.98 | 131.98 | 131.98 | 131.98 | 131.52 | -1.46% |
| Mar 12, 2025 | 133.94 | 133.94 | 133.94 | 133.94 | 133.47 | 0.47% |
| Mar 11, 2025 | 133.31 | 133.31 | 133.31 | 133.31 | 132.84 | -0.64% |
| Mar 10, 2025 | 134.17 | 134.17 | 134.17 | 134.17 | 133.70 | -2.77% |
| Mar 7, 2025 | 137.99 | 137.99 | 137.99 | 137.99 | 137.50 | 0.52% |
| Mar 6, 2025 | 137.27 | 137.27 | 137.27 | 137.27 | 136.79 | -1.88% |
| Mar 5, 2025 | 139.90 | 139.90 | 139.90 | 139.90 | 139.41 | 1.15% |
| Mar 4, 2025 | 138.31 | 138.31 | 138.31 | 138.31 | 137.82 | -1.21% |
| Mar 3, 2025 | 140.01 | 140.01 | 140.01 | 140.01 | 139.52 | -1.84% |
| Feb 28, 2025 | 142.64 | 142.64 | 142.64 | 142.64 | 142.14 | 1.57% |
| Feb 27, 2025 | 140.44 | 140.44 | 140.44 | 140.44 | 139.95 | -1.55% |
| Feb 26, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 142.15 | 0.04% |
| Feb 25, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.10 | -0.50% |
| Feb 24, 2025 | 143.31 | 143.31 | 143.31 | 143.31 | 142.81 | -0.52% |
| Feb 21, 2025 | 144.06 | 144.06 | 144.06 | 144.06 | 143.55 | -1.86% |
| Feb 20, 2025 | 146.79 | 146.79 | 146.79 | 146.79 | 146.27 | -0.52% |
| Feb 19, 2025 | 147.56 | 147.56 | 147.56 | 147.56 | 147.04 | 0.12% |
| Feb 18, 2025 | 147.39 | 147.39 | 147.39 | 147.39 | 146.87 | 0.28% |
| Feb 14, 2025 | 146.98 | 146.98 | 146.98 | 146.98 | 146.46 | 0.01% |
| Feb 13, 2025 | 146.96 | 146.96 | 146.96 | 146.96 | 146.44 | 1.05% |
| Feb 12, 2025 | 145.44 | 145.44 | 145.44 | 145.44 | 144.93 | -0.31% |
| Feb 11, 2025 | 145.89 | 145.89 | 145.89 | 145.89 | 145.38 | -0.07% |
| Feb 10, 2025 | 145.99 | 145.99 | 145.99 | 145.99 | 145.48 | 0.65% |
| Feb 7, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 144.54 | -0.94% |
| Feb 6, 2025 | 146.43 | 146.43 | 146.43 | 146.43 | 145.92 | 0.29% |
| Feb 5, 2025 | 146.01 | 146.01 | 146.01 | 146.01 | 145.50 | 0.45% |
| Feb 4, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 144.84 | 0.74% |
| Feb 3, 2025 | 144.28 | 144.28 | 144.28 | 144.28 | 143.77 | -0.78% |
| Jan 31, 2025 | 145.41 | 145.41 | 145.41 | 145.41 | 144.90 | -0.51% |
| Jan 30, 2025 | 146.16 | 146.16 | 146.16 | 146.16 | 145.65 | 0.61% |
| Jan 29, 2025 | 145.27 | 145.27 | 145.27 | 145.27 | 144.76 | -0.44% |
| Jan 28, 2025 | 145.91 | 145.91 | 145.91 | 145.91 | 145.40 | 0.89% |
| Jan 27, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 144.11 | -1.43% |
| Jan 24, 2025 | 146.72 | 146.72 | 146.72 | 146.72 | 146.20 | -0.26% |
| Jan 23, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 146.58 | 0.51% |
| Jan 22, 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 145.84 | 0.49% |
| Jan 21, 2025 | 145.63 | 145.63 | 145.63 | 145.63 | 145.12 | 0.98% |
| Jan 17, 2025 | 144.22 | 144.22 | 144.22 | 144.22 | 143.71 | 0.94% |
| Jan 16, 2025 | 142.87 | 142.87 | 142.87 | 142.87 | 142.37 | -0.09% |