Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
163.63
-1.07 (-0.65%)
Mar 6, 2026, 8:10 AM EST
VITSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 163.63 | 163.63 | 163.63 | 163.63 | - | - |
| Mar 5, 2026 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | -0.65% |
| Mar 4, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0.76% |
| Mar 3, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | -1.03% |
| Mar 2, 2026 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | 0.13% |
| Feb 27, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | -0.51% |
| Feb 26, 2026 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | -0.38% |
| Feb 25, 2026 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | 0.79% |
| Feb 24, 2026 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | 0.82% |
| Feb 23, 2026 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | -1.13% |
| Feb 20, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 0.60% |
| Feb 19, 2026 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | -0.21% |
| Feb 18, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 0.57% |
| Feb 17, 2026 | 164.08 | 164.08 | 164.08 | 164.08 | 164.08 | 0.10% |
| Feb 13, 2026 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | 0.18% |
| Feb 12, 2026 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | -1.59% |
| Feb 11, 2026 | 166.27 | 166.27 | 166.27 | 166.27 | 166.27 | -0.07% |
| Feb 10, 2026 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | -0.30% |
| Feb 9, 2026 | 166.88 | 166.88 | 166.88 | 166.88 | 166.88 | 0.49% |
| Feb 6, 2026 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | 2.14% |
| Feb 5, 2026 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | -1.28% |
| Feb 4, 2026 | 164.69 | 164.69 | 164.69 | 164.69 | 164.69 | -0.48% |
| Feb 3, 2026 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | -0.76% |
| Feb 2, 2026 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | 0.56% |
| Jan 30, 2026 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | -0.55% |
| Jan 29, 2026 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | -0.17% |
| Jan 28, 2026 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | -0.07% |
| Jan 27, 2026 | 167.13 | 167.13 | 167.13 | 167.13 | 167.13 | 0.38% |
| Jan 26, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.42% |
| Jan 23, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -0.11% |
| Jan 22, 2026 | 165.99 | 165.99 | 165.99 | 165.99 | 165.99 | 0.56% |
| Jan 21, 2026 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | 1.20% |
| Jan 20, 2026 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | -1.99% |
| Jan 16, 2026 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | -0.04% |
| Jan 15, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.31% |
| Jan 14, 2026 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | -0.44% |
| Jan 13, 2026 | 166.71 | 166.71 | 166.71 | 166.71 | 166.71 | -0.18% |
| Jan 12, 2026 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | 0.19% |
| Jan 9, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 0.65% |
| Jan 8, 2026 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | 0.05% |
| Jan 7, 2026 | 165.54 | 165.54 | 165.54 | 165.54 | 165.54 | -0.35% |
| Jan 6, 2026 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | 0.70% |
| Jan 5, 2026 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | 0.73% |
| Jan 2, 2026 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | 0.33% |
| Dec 31, 2025 | 163.23 | 163.23 | 163.23 | 163.23 | 163.23 | -0.75% |
| Dec 30, 2025 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | -0.18% |
| Dec 29, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | -0.37% |
| Dec 26, 2025 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | -0.05% |
| Dec 24, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0.31% |
| Dec 23, 2025 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 0.33% |
| Dec 22, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.43% |
| Dec 19, 2025 | 163.24 | 163.24 | 163.24 | 163.70 | 163.24 | 0.89% |
| Dec 18, 2025 | 161.79 | 161.79 | 161.79 | 162.25 | 161.79 | 0.78% |
| Dec 17, 2025 | 160.54 | 160.54 | 160.54 | 160.99 | 160.53 | -1.12% |
| Dec 16, 2025 | 162.36 | 162.36 | 162.36 | 162.82 | 162.36 | -0.25% |
| Dec 15, 2025 | 162.76 | 162.76 | 162.76 | 163.22 | 162.76 | -0.23% |
| Dec 12, 2025 | 163.13 | 163.13 | 163.13 | 163.59 | 163.13 | -1.11% |
| Dec 11, 2025 | 164.96 | 164.96 | 164.96 | 165.43 | 164.96 | 0.30% |
| Dec 10, 2025 | 164.46 | 164.46 | 164.46 | 164.93 | 164.46 | 0.76% |
| Dec 9, 2025 | 163.23 | 163.23 | 163.23 | 163.69 | 163.23 | -0.09% |
| Dec 8, 2025 | 163.37 | 163.37 | 163.37 | 163.83 | 163.37 | -0.33% |
| Dec 5, 2025 | 163.92 | 163.92 | 163.92 | 164.38 | 163.92 | 0.18% |
| Dec 4, 2025 | 163.63 | 163.63 | 163.63 | 164.09 | 163.63 | 0.15% |
| Dec 3, 2025 | 163.38 | 163.38 | 163.38 | 163.84 | 163.38 | 0.42% |
| Dec 2, 2025 | 162.70 | 162.70 | 162.70 | 163.16 | 162.70 | 0.21% |
| Dec 1, 2025 | 162.36 | 162.36 | 162.36 | 162.82 | 162.36 | -0.56% |
| Nov 28, 2025 | 163.28 | 163.28 | 163.28 | 163.74 | 163.28 | 0.57% |
| Nov 26, 2025 | 162.36 | 162.36 | 162.36 | 162.82 | 162.36 | 0.69% |
| Nov 25, 2025 | 161.25 | 161.25 | 161.25 | 161.71 | 161.25 | 1.06% |
| Nov 24, 2025 | 159.57 | 159.57 | 159.57 | 160.02 | 159.57 | 1.55% |
| Nov 21, 2025 | 157.13 | 157.13 | 157.13 | 157.57 | 157.12 | 1.11% |
| Nov 20, 2025 | 155.40 | 155.40 | 155.40 | 155.84 | 155.40 | -1.59% |
| Nov 19, 2025 | 157.90 | 157.90 | 157.90 | 158.35 | 157.90 | 0.34% |
| Nov 18, 2025 | 157.37 | 157.37 | 157.37 | 157.82 | 157.37 | -0.70% |
| Nov 17, 2025 | 158.48 | 158.48 | 158.48 | 158.93 | 158.48 | -1.02% |
| Nov 14, 2025 | 160.11 | 160.11 | 160.11 | 160.56 | 160.11 | -0.04% |
| Nov 13, 2025 | 160.17 | 160.17 | 160.17 | 160.62 | 160.17 | -1.76% |
| Nov 12, 2025 | 163.03 | 163.03 | 163.03 | 163.49 | 163.03 | 0.06% |
| Nov 11, 2025 | 162.94 | 162.94 | 162.94 | 163.40 | 162.94 | 0.20% |
| Nov 10, 2025 | 162.61 | 162.61 | 162.61 | 163.07 | 162.61 | 1.48% |
| Nov 7, 2025 | 160.24 | 160.24 | 160.24 | 160.69 | 160.24 | 0.24% |
| Nov 6, 2025 | 159.85 | 159.85 | 159.85 | 160.30 | 159.85 | -1.15% |
| Nov 5, 2025 | 161.71 | 161.71 | 161.71 | 162.17 | 161.71 | 0.45% |
| Nov 4, 2025 | 160.99 | 160.99 | 160.99 | 161.45 | 160.99 | -1.22% |
| Nov 3, 2025 | 162.99 | 162.99 | 162.99 | 163.45 | 162.99 | 0.11% |
| Oct 31, 2025 | 162.81 | 162.81 | 162.81 | 163.27 | 162.81 | 0.36% |
| Oct 30, 2025 | 162.22 | 162.22 | 162.22 | 162.68 | 162.22 | -1.01% |
| Oct 29, 2025 | 163.88 | 163.88 | 163.88 | 164.34 | 163.88 | -0.09% |
| Oct 28, 2025 | 164.03 | 164.03 | 164.03 | 164.49 | 164.02 | 0.10% |
| Oct 27, 2025 | 163.87 | 163.87 | 163.87 | 164.33 | 163.87 | 1.14% |
| Oct 24, 2025 | 162.01 | 162.01 | 162.01 | 162.47 | 162.01 | 0.80% |
| Oct 23, 2025 | 160.72 | 160.72 | 160.72 | 161.18 | 160.72 | 0.67% |
| Oct 22, 2025 | 159.65 | 159.65 | 159.65 | 160.10 | 159.65 | -0.64% |
| Oct 21, 2025 | 160.67 | 160.67 | 160.67 | 161.13 | 160.67 | 0.01% |
| Oct 20, 2025 | 160.66 | 160.66 | 160.66 | 161.11 | 160.65 | 1.13% |
| Oct 17, 2025 | 158.86 | 158.86 | 158.86 | 159.31 | 158.86 | 0.44% |
| Oct 16, 2025 | 158.16 | 158.16 | 158.16 | 158.61 | 158.16 | -0.76% |
| Oct 15, 2025 | 159.37 | 159.37 | 159.37 | 159.82 | 159.37 | 0.43% |
| Oct 14, 2025 | 158.69 | 158.69 | 158.69 | 159.14 | 158.69 | -0.03% |
| Oct 13, 2025 | 158.73 | 158.73 | 158.73 | 159.18 | 158.73 | 1.63% |