Vanguard MStar Total Stk Mkt Idx Instl (VITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
184.12
-1.49 (-0.80%)
Sep 24, 2026, 8:10 AM EST
VITSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 185.61 | 185.61 | 184.12 | 184.12 | - | -0.80% |
| Sep 22, 2026 | 185.61 | 185.61 | 185.61 | 185.61 | 185.61 | 0.05% |
| Sep 21, 2026 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | 1.43% |
| Sep 18, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | 0.10% |
| Sep 17, 2026 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | 1.10% |
| Sep 16, 2026 | 180.73 | 180.73 | 180.73 | 180.73 | 180.73 | -0.44% |
| Sep 15, 2026 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | -0.47% |
| Sep 14, 2026 | 182.38 | 182.38 | 182.38 | 182.38 | 182.38 | -0.45% |
| Sep 11, 2026 | 183.21 | 183.21 | 183.21 | 183.21 | 183.21 | 0.84% |
| Sep 10, 2026 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | -0.62% |
| Sep 9, 2026 | 182.81 | 182.81 | 182.81 | 182.81 | 182.81 | -0.55% |
| Sep 8, 2026 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | -0.58% |
| Sep 4, 2026 | 184.89 | 184.89 | 184.89 | 184.89 | 184.89 | -0.31% |
| Sep 3, 2026 | 185.47 | 185.47 | 185.47 | 185.47 | 185.47 | 1.08% |
| Sep 2, 2026 | 183.48 | 183.48 | 183.48 | 183.48 | 183.48 | 0.47% |
| Sep 1, 2026 | 182.63 | 182.63 | 182.63 | 182.63 | 182.63 | -0.78% |
| Aug 31, 2026 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | -0.34% |
| Aug 28, 2026 | 184.68 | 184.68 | 184.68 | 184.68 | 184.68 | -0.36% |
| Aug 27, 2026 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | 0.67% |
| Aug 26, 2026 | 184.12 | 184.12 | 184.12 | 184.12 | 184.12 | 0.01% |
| Aug 25, 2026 | 184.11 | 184.11 | 184.11 | 184.11 | 184.11 | 0.31% |
| Aug 24, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | -0.34% |
| Aug 21, 2026 | 184.17 | 184.17 | 184.17 | 184.17 | 184.17 | 0.49% |
| Aug 20, 2026 | 183.27 | 183.27 | 183.27 | 183.27 | 183.27 | -0.90% |
| Aug 19, 2026 | 184.93 | 184.93 | 184.93 | 184.93 | 184.93 | 0.23% |
| Aug 18, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -0.79% |
| Aug 17, 2026 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | -0.48% |
| Aug 14, 2026 | 186.86 | 186.86 | 186.86 | 186.86 | 186.86 | -0.12% |
| Aug 13, 2026 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | 0.63% |
| Aug 12, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 0.31% |
| Aug 11, 2026 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | -0.25% |
| Aug 10, 2026 | 185.79 | 185.79 | 185.79 | 185.79 | 185.79 | -0.07% |
| Aug 7, 2026 | 185.92 | 185.92 | 185.92 | 185.92 | 185.92 | 0.74% |
| Aug 6, 2026 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | -0.19% |
| Aug 5, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | -0.25% |
| Aug 4, 2026 | 185.36 | 185.36 | 185.36 | 185.36 | 185.36 | 1.83% |
| Aug 3, 2026 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | 1.52% |
| Jul 31, 2026 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | 0.58% |
| Jul 30, 2026 | 178.26 | 178.26 | 178.26 | 178.26 | 178.26 | 1.62% |
| Jul 29, 2026 | 175.41 | 175.41 | 175.41 | 175.41 | 175.41 | -1.52% |
| Jul 28, 2026 | 178.12 | 178.12 | 178.12 | 178.12 | 178.12 | 0.19% |
| Jul 27, 2026 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | 0.10% |
| Jul 24, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 0.02% |
| Jul 23, 2026 | 177.56 | 177.56 | 177.56 | 177.56 | 177.56 | -1.12% |
| Jul 22, 2026 | 179.57 | 179.57 | 179.57 | 179.57 | 179.57 | -0.19% |
| Jul 21, 2026 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | 0.93% |
| Jul 20, 2026 | 178.27 | 178.27 | 178.27 | 178.27 | 178.27 | -0.26% |
| Jul 17, 2026 | 178.73 | 178.73 | 178.73 | 178.73 | 178.73 | -0.94% |
| Jul 16, 2026 | 180.43 | 180.43 | 180.43 | 180.43 | 180.43 | -0.49% |
| Jul 15, 2026 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | 0.35% |