Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
131.83
+0.88 (0.67%)
Apr 28, 2025, 8:09 AM EDT

VITSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2025131.83131.83131.83131.83--
Apr 25, 2025131.83131.83131.83131.83131.830.67%
Apr 24, 2025130.95130.95130.95130.95130.952.07%
Apr 23, 2025128.29128.29128.29128.29128.291.69%
Apr 22, 2025126.16126.16126.16126.16126.162.55%
Apr 21, 2025123.02123.02123.02123.02123.02-2.36%
Apr 17, 2025125.99125.99125.99125.99125.990.23%
Apr 16, 2025125.70125.70125.70125.70125.70-2.10%
Apr 15, 2025128.40128.40128.40128.40128.40-0.12%
Apr 14, 2025128.56128.56128.56128.56128.560.82%
Apr 11, 2025127.51127.51127.51127.51127.511.77%
Apr 10, 2025125.29125.29125.29125.29125.29-3.54%
Apr 9, 2025129.89129.89129.89129.89129.899.54%
Apr 8, 2025118.58118.58118.58118.58118.58-1.67%
Apr 7, 2025120.59120.59120.59120.59120.59-0.31%
Apr 4, 2025120.96120.96120.96120.96120.96-5.87%
Apr 3, 2025128.50128.50128.50128.50128.50-5.08%
Apr 2, 2025135.38135.38135.38135.38135.380.80%
Apr 1, 2025134.30134.30134.30134.30134.300.40%
Mar 31, 2025133.77133.77133.77133.77133.770.46%
Mar 28, 2025133.16133.16133.16133.16133.16-1.99%
Mar 27, 2025135.86135.86135.86135.86135.86-0.76%
Mar 26, 2025136.90136.90136.90136.90136.42-1.14%
Mar 25, 2025138.48138.48138.48138.48137.990.10%
Mar 24, 2025138.34138.34138.34138.34137.851.89%
Mar 21, 2025135.77135.77135.77135.77135.290.06%
Mar 20, 2025135.69135.69135.69135.69135.21-0.25%
Mar 19, 2025136.03136.03136.03136.03135.551.16%
Mar 18, 2025134.47134.47134.47134.47134.00-1.07%
Mar 17, 2025135.93135.93135.93135.93135.450.76%
Mar 14, 2025134.90134.90134.90134.90134.432.21%
Mar 13, 2025131.98131.98131.98131.98131.52-1.46%
Mar 12, 2025133.94133.94133.94133.94133.470.47%
Mar 11, 2025133.31133.31133.31133.31132.84-0.64%
Mar 10, 2025134.17134.17134.17134.17133.70-2.77%
Mar 7, 2025137.99137.99137.99137.99137.500.52%
Mar 6, 2025137.27137.27137.27137.27136.79-1.88%
Mar 5, 2025139.90139.90139.90139.90139.411.15%
Mar 4, 2025138.31138.31138.31138.31137.82-1.21%
Mar 3, 2025140.01140.01140.01140.01139.52-1.84%
Feb 28, 2025142.64142.64142.64142.64142.141.57%
Feb 27, 2025140.44140.44140.44140.44139.95-1.55%
Feb 26, 2025142.65142.65142.65142.65142.150.04%
Feb 25, 2025142.60142.60142.60142.60142.10-0.50%
Feb 24, 2025143.31143.31143.31143.31142.81-0.52%
Feb 21, 2025144.06144.06144.06144.06143.55-1.86%
Feb 20, 2025146.79146.79146.79146.79146.27-0.52%
Feb 19, 2025147.56147.56147.56147.56147.040.12%
Feb 18, 2025147.39147.39147.39147.39146.870.28%
Feb 14, 2025146.98146.98146.98146.98146.460.01%