Skip to main content
logo
Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
177.46
+0.59 (0.33%)
Jun 8, 2026, 4:00 PM EST

VITSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 8, 2026176.87176.87176.87176.87--
Jun 5, 2026176.87176.87176.87176.87176.87-2.69%
Jun 4, 2026181.75181.75181.75181.75181.750.50%
Jun 3, 2026180.84180.84180.84180.84180.84-0.76%
Jun 2, 2026182.22182.22182.22182.22182.220.24%
Jun 1, 2026181.78181.78181.78181.78181.780.25%
May 29, 2026181.32181.32181.32181.32181.320.22%
May 28, 2026180.93180.93180.93180.93180.930.62%
May 27, 2026179.81179.81179.81179.81179.81-0.01%
May 26, 2026179.82179.82179.82179.82179.820.71%
May 22, 2026178.55178.55178.55178.55178.550.45%
May 21, 2026177.75177.75177.75177.75177.750.24%
May 20, 2026177.32177.32177.32177.32177.321.19%
May 19, 2026175.23175.23175.23175.23175.23-0.67%
May 18, 2026176.41176.41176.41176.41176.41-0.10%
May 15, 2026176.58176.58176.58176.58176.58-1.29%
May 14, 2026178.88178.88178.88178.88178.880.75%
May 13, 2026177.54177.54177.54177.54177.540.53%
May 12, 2026176.60176.60176.60176.60176.60-0.24%
May 11, 2026177.02177.02177.02177.02177.020.17%
May 8, 2026176.72176.72176.72176.72176.720.78%
May 7, 2026175.35175.35175.35175.35175.35-0.52%
May 6, 2026176.26176.26176.26176.26176.261.43%
May 5, 2026173.77173.77173.77173.77173.770.86%
May 4, 2026172.29172.29172.29172.29172.29-0.39%
May 1, 2026172.96172.96172.96172.96172.960.31%
Apr 30, 2026172.43172.43172.43172.43172.431.16%
Apr 29, 2026170.46170.46170.46170.46170.46-0.13%
Apr 28, 2026170.68170.68170.68170.68170.68-0.55%
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, 2026152.45152.45152.45152.45152.45-1.70%