Skip to main content
logo
Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
171.62
+0.16 (0.09%)
Apr 28, 2026, 8:10 AM EST

VITSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2026171.62171.62171.62171.62--
Apr 27, 2026171.62171.62171.62171.62171.620.09%
Apr 24, 2026171.46171.46171.46171.46171.460.69%
Apr 23, 2026170.28170.28170.28170.28170.28-0.43%
Apr 22, 2026171.02171.02171.02171.02171.020.98%
Apr 21, 2026169.36169.36169.36169.36169.36-0.66%
Apr 20, 2026170.48170.48170.48170.48170.48-0.12%
Apr 17, 2026170.69170.69170.69170.69170.691.29%
Apr 16, 2026168.52168.52168.52168.52168.520.26%
Apr 15, 2026168.08168.08168.08168.08168.080.76%
Apr 14, 2026166.82166.82166.82166.82166.821.15%
Apr 13, 2026164.92164.92164.92164.92164.921.12%
Apr 10, 2026163.10163.10163.10163.10163.10-0.15%
Apr 9, 2026163.34163.34163.34163.34163.340.56%
Apr 8, 2026162.43162.43162.43162.43162.432.51%
Apr 7, 2026158.45158.45158.45158.45158.450.07%
Apr 6, 2026158.34158.34158.34158.34158.340.45%
Apr 2, 2026157.63157.63157.63157.63157.630.17%
Apr 1, 2026157.37157.37157.37157.37157.370.71%
Mar 31, 2026156.26156.26156.26156.26156.262.98%
Mar 30, 2026151.74151.74151.74151.74151.74-0.47%
Mar 27, 2026152.45152.45152.45152.45152.45-2.01%
Mar 26, 2026155.58155.58155.58155.58155.09-1.71%
Mar 25, 2026158.29158.29158.29158.29157.790.60%
Mar 24, 2026157.34157.34157.34157.34156.84-0.32%
Mar 23, 2026157.85157.85157.85157.85157.351.25%
Mar 20, 2026155.90155.90155.90155.90155.41-1.60%
Mar 19, 2026158.43158.43158.43158.43157.93-0.20%
Mar 18, 2026158.74158.74158.74158.74158.24-1.35%
Mar 17, 2026160.91160.91160.91160.91160.400.32%
Mar 16, 2026160.40160.40160.40160.40159.891.02%
Mar 13, 2026158.78158.78158.78158.78158.28-0.55%
Mar 12, 2026159.66159.66159.66159.66159.15-1.59%
Mar 11, 2026162.24162.24162.24162.24161.73-0.09%
Mar 10, 2026162.38162.38162.38162.38161.86-0.25%
Mar 9, 2026162.78162.78162.78162.78162.260.86%
Mar 6, 2026161.39161.39161.39161.39160.88-1.37%
Mar 5, 2026163.63163.63163.63163.63163.11-0.65%
Mar 4, 2026164.70164.70164.70164.70164.180.76%
Mar 3, 2026163.45163.45163.45163.45162.93-1.03%
Mar 2, 2026165.15165.15165.15165.15164.630.13%
Feb 27, 2026164.94164.94164.94164.94164.42-0.51%
Feb 26, 2026165.78165.78165.78165.78165.25-0.38%
Feb 25, 2026166.42166.42166.42166.42165.890.79%
Feb 24, 2026165.12165.12165.12165.12164.600.82%
Feb 23, 2026163.77163.77163.77163.77163.25-1.13%
Feb 20, 2026165.65165.65165.65165.65165.120.60%
Feb 19, 2026164.67164.67164.67164.67164.15-0.21%
Feb 18, 2026165.02165.02165.02165.02164.500.57%
Feb 17, 2026164.08164.08164.08164.08163.560.10%