Skip to main content
logo
Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
176.41
-0.17 (-0.10%)
May 18, 2026, 4:00 PM EST

VITSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 18, 2026176.41176.41176.41176.41--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, 2026152.45152.45152.45152.45152.45-2.01%
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%