Vanguard Total Stock Market Idx I (VITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
161.13
+0.02 (0.01%)
Oct 21, 2025, 4:00 PM EDT
VITSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 161.11 | 161.11 | 161.11 | 161.11 | - | - |
| Oct 20, 2025 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | 1.13% |
| Oct 17, 2025 | 159.31 | 159.31 | 159.31 | 159.31 | 159.31 | 0.44% |
| Oct 16, 2025 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | -0.76% |
| Oct 15, 2025 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | 0.43% |
| Oct 14, 2025 | 159.14 | 159.14 | 159.14 | 159.14 | 159.14 | -0.03% |
| Oct 13, 2025 | 159.18 | 159.18 | 159.18 | 159.18 | 159.18 | 1.63% |
| Oct 10, 2025 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | -2.72% |
| Oct 9, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.32% |
| Oct 8, 2025 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | 0.64% |
| Oct 7, 2025 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | -0.47% |
| Oct 6, 2025 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 0.38% |
| Oct 3, 2025 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | 0.06% |
| Oct 2, 2025 | 160.54 | 160.54 | 160.54 | 160.54 | 160.54 | 0.13% |
| Oct 1, 2025 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | 0.34% |
| Sep 30, 2025 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | 0.35% |
| Sep 29, 2025 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | -0.03% |
| Sep 26, 2025 | 159.28 | 159.28 | 159.28 | 159.28 | 158.84 | 0.63% |
| Sep 25, 2025 | 158.28 | 158.28 | 158.28 | 158.28 | 157.84 | -0.55% |
| Sep 24, 2025 | 159.16 | 159.16 | 159.16 | 159.16 | 158.72 | -0.36% |
| Sep 23, 2025 | 159.73 | 159.73 | 159.73 | 159.73 | 159.29 | -0.54% |
| Sep 22, 2025 | 160.59 | 160.59 | 160.59 | 160.59 | 160.15 | 0.42% |
| Sep 19, 2025 | 159.92 | 159.92 | 159.92 | 159.92 | 159.48 | 0.38% |
| Sep 18, 2025 | 159.31 | 159.31 | 159.31 | 159.31 | 158.87 | 0.63% |
| Sep 17, 2025 | 158.32 | 158.32 | 158.32 | 158.32 | 157.88 | -0.08% |
| Sep 16, 2025 | 158.44 | 158.44 | 158.44 | 158.44 | 158.00 | -0.11% |
| Sep 15, 2025 | 158.62 | 158.62 | 158.62 | 158.62 | 158.18 | 0.46% |
| Sep 12, 2025 | 157.89 | 157.89 | 157.89 | 157.89 | 157.45 | -0.15% |
| Sep 11, 2025 | 158.13 | 158.13 | 158.13 | 158.13 | 157.69 | 0.93% |
| Sep 10, 2025 | 156.67 | 156.67 | 156.67 | 156.67 | 156.24 | 0.25% |
| Sep 9, 2025 | 156.28 | 156.28 | 156.28 | 156.28 | 155.85 | 0.19% |
| Sep 8, 2025 | 155.98 | 155.98 | 155.98 | 155.98 | 155.55 | 0.26% |
| Sep 5, 2025 | 155.58 | 155.58 | 155.58 | 155.58 | 155.15 | -0.19% |
| Sep 4, 2025 | 155.88 | 155.88 | 155.88 | 155.88 | 155.45 | 0.88% |
| Sep 3, 2025 | 154.52 | 154.52 | 154.52 | 154.52 | 154.09 | 0.43% |
| Sep 2, 2025 | 153.86 | 153.86 | 153.86 | 153.86 | 153.44 | -0.65% |
| Aug 29, 2025 | 154.86 | 154.86 | 154.86 | 154.86 | 154.43 | -0.63% |
| Aug 28, 2025 | 155.84 | 155.84 | 155.84 | 155.84 | 155.41 | 0.36% |
| Aug 27, 2025 | 155.28 | 155.28 | 155.28 | 155.28 | 154.85 | 0.28% |
| Aug 26, 2025 | 154.85 | 154.85 | 154.85 | 154.85 | 154.42 | 0.45% |
| Aug 25, 2025 | 154.16 | 154.16 | 154.16 | 154.16 | 153.73 | -0.47% |
| Aug 22, 2025 | 154.89 | 154.89 | 154.89 | 154.89 | 154.46 | 1.70% |
| Aug 21, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | 151.88 | -0.33% |
| Aug 20, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.38 | -0.25% |
| Aug 19, 2025 | 153.18 | 153.18 | 153.18 | 153.18 | 152.76 | -0.61% |
| Aug 18, 2025 | 154.12 | 154.12 | 154.12 | 154.12 | 153.69 | 0.04% |
| Aug 15, 2025 | 154.06 | 154.06 | 154.06 | 154.06 | 153.63 | -0.27% |
| Aug 14, 2025 | 154.47 | 154.47 | 154.47 | 154.47 | 154.04 | -0.10% |
| Aug 13, 2025 | 154.63 | 154.63 | 154.63 | 154.63 | 154.20 | 0.45% |
| Aug 12, 2025 | 153.93 | 153.93 | 153.93 | 153.93 | 153.50 | 1.26% |