Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
166.43
-0.07 (-0.04%)
At close: Jan 16, 2026
VITSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 22, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.43% |
| Dec 19, 2025 | 163.24 | 163.24 | 163.24 | 163.70 | 163.24 | 0.89% |
| Dec 18, 2025 | 161.79 | 161.79 | 161.79 | 162.25 | 161.79 | 0.78% |
| Dec 17, 2025 | 160.54 | 160.54 | 160.54 | 160.99 | 160.53 | -1.12% |
| Dec 16, 2025 | 162.36 | 162.36 | 162.36 | 162.82 | 162.36 | -0.25% |
| Dec 15, 2025 | 162.76 | 162.76 | 162.76 | 163.22 | 162.76 | -0.23% |
| Dec 12, 2025 | 163.13 | 163.13 | 163.13 | 163.59 | 163.13 | -1.11% |
| Dec 11, 2025 | 164.96 | 164.96 | 164.96 | 165.43 | 164.96 | 0.30% |
| Dec 10, 2025 | 164.46 | 164.46 | 164.46 | 164.93 | 164.46 | 0.76% |
| Dec 9, 2025 | 163.23 | 163.23 | 163.23 | 163.69 | 163.23 | -0.09% |
| Dec 8, 2025 | 163.37 | 163.37 | 163.37 | 163.83 | 163.37 | -0.33% |
| Dec 5, 2025 | 163.92 | 163.92 | 163.92 | 164.38 | 163.92 | 0.18% |
| Dec 4, 2025 | 163.63 | 163.63 | 163.63 | 164.09 | 163.63 | 0.15% |
| Dec 3, 2025 | 163.38 | 163.38 | 163.38 | 163.84 | 163.38 | 0.42% |
| Dec 2, 2025 | 162.70 | 162.70 | 162.70 | 163.16 | 162.70 | 0.21% |
| Dec 1, 2025 | 162.36 | 162.36 | 162.36 | 162.82 | 162.36 | -0.56% |
| Nov 28, 2025 | 163.28 | 163.28 | 163.28 | 163.74 | 163.28 | 0.57% |
| Nov 26, 2025 | 162.36 | 162.36 | 162.36 | 162.82 | 162.36 | 0.69% |
| Nov 25, 2025 | 161.25 | 161.25 | 161.25 | 161.71 | 161.25 | 1.06% |
| Nov 24, 2025 | 159.57 | 159.57 | 159.57 | 160.02 | 159.57 | 1.55% |
| Nov 21, 2025 | 157.13 | 157.13 | 157.13 | 157.57 | 157.12 | 1.11% |
| Nov 20, 2025 | 155.40 | 155.40 | 155.40 | 155.84 | 155.40 | -1.59% |
| Nov 19, 2025 | 157.90 | 157.90 | 157.90 | 158.35 | 157.90 | 0.34% |
| Nov 18, 2025 | 157.37 | 157.37 | 157.37 | 157.82 | 157.37 | -0.70% |
| Nov 17, 2025 | 158.48 | 158.48 | 158.48 | 158.93 | 158.48 | -1.02% |
| Nov 14, 2025 | 160.11 | 160.11 | 160.11 | 160.56 | 160.11 | -0.04% |
| Nov 13, 2025 | 160.17 | 160.17 | 160.17 | 160.62 | 160.17 | -1.76% |
| Nov 12, 2025 | 163.03 | 163.03 | 163.03 | 163.49 | 163.03 | 0.06% |
| Nov 11, 2025 | 162.94 | 162.94 | 162.94 | 163.40 | 162.94 | 0.20% |
| Nov 10, 2025 | 162.61 | 162.61 | 162.61 | 163.07 | 162.61 | 1.48% |
| Nov 7, 2025 | 160.24 | 160.24 | 160.24 | 160.69 | 160.24 | 0.24% |
| Nov 6, 2025 | 159.85 | 159.85 | 159.85 | 160.30 | 159.85 | -1.15% |
| Nov 5, 2025 | 161.71 | 161.71 | 161.71 | 162.17 | 161.71 | 0.45% |