Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
146.79
-0.77 (-0.52%)
Feb 21, 2025, 8:07 AM EST
VITSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | -1.86% |
| Feb 20, 2025 | 146.79 | 146.79 | 146.79 | 146.79 | 146.79 | -0.52% |
| Feb 19, 2025 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | 0.12% |
| Feb 18, 2025 | 147.39 | 147.39 | 147.39 | 147.39 | 147.39 | 0.28% |
| Feb 14, 2025 | 146.98 | 146.98 | 146.98 | 146.98 | 146.98 | 0.01% |
| Feb 13, 2025 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | 1.05% |
| Feb 12, 2025 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | -0.31% |
| Feb 11, 2025 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | -0.07% |
| Feb 10, 2025 | 145.99 | 145.99 | 145.99 | 145.99 | 145.99 | 0.65% |
| Feb 7, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -0.94% |
| Feb 6, 2025 | 146.43 | 146.43 | 146.43 | 146.43 | 146.43 | 0.29% |
| Feb 5, 2025 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | 0.45% |
| Feb 4, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | 0.74% |
| Feb 3, 2025 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | -0.78% |
| Jan 31, 2025 | 145.41 | 145.41 | 145.41 | 145.41 | 145.41 | -0.51% |
| Jan 30, 2025 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | 0.61% |
| Jan 29, 2025 | 145.27 | 145.27 | 145.27 | 145.27 | 145.27 | -0.44% |
| Jan 28, 2025 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | 0.89% |
| Jan 27, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | -1.43% |
| Jan 24, 2025 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | -0.26% |
| Jan 23, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | 0.51% |
| Jan 22, 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 0.49% |
| Jan 21, 2025 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | 0.98% |
| Jan 17, 2025 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | 0.94% |
| Jan 16, 2025 | 142.87 | 142.87 | 142.87 | 142.87 | 142.87 | -0.09% |
| Jan 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.83% |
| Jan 14, 2025 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | 0.23% |
| Jan 13, 2025 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | 0.18% |
| Jan 10, 2025 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | -1.53% |
| Jan 8, 2025 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | 0.12% |
| Jan 7, 2025 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | -1.10% |
| Jan 6, 2025 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | 0.53% |
| Jan 3, 2025 | 142.69 | 142.69 | 142.69 | 142.69 | 142.69 | 1.33% |
| Jan 2, 2025 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | -0.16% |
| Dec 31, 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | -0.38% |
| Dec 30, 2024 | 141.59 | 141.59 | 141.59 | 141.59 | 141.59 | -1.06% |
| Dec 27, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | -1.13% |
| Dec 26, 2024 | 144.73 | 144.73 | 144.73 | 144.73 | 144.73 | 0.03% |
| Dec 24, 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | 1.08% |
| Dec 23, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | 0.29% |
| Dec 20, 2024 | 142.71 | 142.71 | 142.71 | 142.71 | 142.26 | 1.11% |
| Dec 19, 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 140.70 | -0.11% |
| Dec 18, 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 140.86 | -3.15% |
| Dec 17, 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.43 | -0.48% |
| Dec 16, 2024 | 146.61 | 146.61 | 146.61 | 146.61 | 146.14 | 0.42% |
| Dec 13, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.53 | -0.04% |
| Dec 12, 2024 | 146.06 | 146.06 | 146.06 | 146.06 | 145.59 | -0.59% |
| Dec 11, 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.45 | 0.82% |
| Dec 10, 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 145.26 | -0.38% |
| Dec 9, 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 145.81 | -0.69% |
| Dec 6, 2024 | 147.29 | 147.29 | 147.29 | 147.29 | 146.82 | 0.32% |
| Dec 5, 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 146.35 | -0.29% |
| Dec 4, 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 146.78 | 0.68% |
| Dec 3, 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 145.79 | 0.02% |
| Dec 2, 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 145.76 | 0.21% |
| Nov 29, 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.45 | 0.52% |
| Nov 27, 2024 | 145.16 | 145.16 | 145.16 | 145.16 | 144.70 | -0.34% |
| Nov 26, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.19 | 0.43% |
| Nov 25, 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 144.57 | 0.44% |
| Nov 22, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.94 | 0.54% |
| Nov 21, 2024 | 143.63 | 143.63 | 143.63 | 143.63 | 143.17 | 0.69% |
| Nov 20, 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.19 | 0.06% |
| Nov 19, 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.11 | 0.47% |
| Nov 18, 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.45 | 0.42% |
| Nov 15, 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 140.86 | -1.31% |
| Nov 14, 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 142.72 | -0.68% |
| Nov 13, 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 143.70 | -0.07% |
| Nov 12, 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 143.80 | -0.39% |
| Nov 11, 2024 | 144.82 | 144.82 | 144.82 | 144.82 | 144.36 | 0.30% |
| Nov 8, 2024 | 144.39 | 144.39 | 144.39 | 144.39 | 143.93 | 0.45% |
| Nov 7, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.29 | 0.69% |
| Nov 6, 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.31 | 2.80% |
| Nov 5, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.44 | 1.30% |
| Nov 4, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 136.66 | -0.23% |
| Nov 1, 2024 | 137.41 | 137.41 | 137.41 | 137.41 | 136.97 | 0.42% |
| Oct 31, 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.40 | -1.79% |
| Oct 30, 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 138.90 | -0.29% |
| Oct 29, 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.30 | 0.15% |
| Oct 28, 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.10 | 0.39% |
| Oct 25, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.56 | -0.09% |
| Oct 24, 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 138.68 | 0.23% |
| Oct 23, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.36 | -0.89% |
| Oct 22, 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 139.60 | -0.10% |
| Oct 21, 2024 | 140.19 | 140.19 | 140.19 | 140.19 | 139.74 | -0.31% |
| Oct 18, 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 140.18 | 0.37% |
| Oct 17, 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 139.66 | -0.03% |
| Oct 16, 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 139.70 | 0.55% |
| Oct 15, 2024 | 139.39 | 139.39 | 139.39 | 139.39 | 138.95 | -0.66% |
| Oct 14, 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 139.87 | 0.74% |
| Oct 11, 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 138.85 | 0.77% |
| Oct 10, 2024 | 138.23 | 138.23 | 138.23 | 138.23 | 137.79 | -0.20% |
| Oct 9, 2024 | 138.51 | 138.51 | 138.51 | 138.51 | 138.07 | 0.70% |
| Oct 8, 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.11 | 0.87% |
| Oct 7, 2024 | 136.36 | 136.36 | 136.36 | 136.36 | 135.93 | -0.95% |
| Oct 4, 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.23 | 0.98% |
| Oct 3, 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 135.90 | -0.20% |
| Oct 2, 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.17 | 0.02% |
| Oct 1, 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.14 | -0.94% |
| Sep 30, 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.44 | 0.39% |
| Sep 27, 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 136.90 | -0.38% |