Vanguard Total Stock Market Idx I (VITSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
164.38
+0.29 (0.18%)
At close: Dec 5, 2025
VITSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | 0.18% |
| Dec 4, 2025 | 164.09 | 164.09 | 164.09 | 164.09 | 164.09 | 0.15% |
| Dec 3, 2025 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | 0.42% |
| Dec 2, 2025 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | 0.21% |
| Dec 1, 2025 | 162.82 | 162.82 | 162.82 | 162.82 | 162.82 | -0.56% |
| Nov 28, 2025 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | 0.57% |
| Nov 26, 2025 | 162.82 | 162.82 | 162.82 | 162.82 | 162.82 | 0.69% |
| Nov 25, 2025 | 161.71 | 161.71 | 161.71 | 161.71 | 161.71 | 1.06% |
| Nov 24, 2025 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | 1.55% |
| Nov 21, 2025 | 157.57 | 157.57 | 157.57 | 157.57 | 157.57 | 1.11% |
| Nov 20, 2025 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | -1.59% |
| Nov 19, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 0.34% |
| Nov 18, 2025 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | -0.70% |
| Nov 17, 2025 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | -1.02% |
| Nov 14, 2025 | 160.56 | 160.56 | 160.56 | 160.56 | 160.56 | -0.04% |
| Nov 13, 2025 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | -1.76% |
| Nov 12, 2025 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | 0.06% |
| Nov 11, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 0.20% |
| Nov 10, 2025 | 163.07 | 163.07 | 163.07 | 163.07 | 163.07 | 1.48% |
| Nov 7, 2025 | 160.69 | 160.69 | 160.69 | 160.69 | 160.69 | 0.24% |
| Nov 6, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -1.15% |
| Nov 5, 2025 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0.45% |
| Nov 4, 2025 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -1.22% |
| Nov 3, 2025 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 0.11% |
| Oct 31, 2025 | 163.27 | 163.27 | 163.27 | 163.27 | 163.27 | 0.36% |
| Oct 30, 2025 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | -1.01% |
| Oct 29, 2025 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | -0.09% |
| Oct 28, 2025 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | 0.10% |
| Oct 27, 2025 | 164.33 | 164.33 | 164.33 | 164.33 | 164.33 | 1.14% |
| Oct 24, 2025 | 162.47 | 162.47 | 162.47 | 162.47 | 162.47 | 0.80% |
| Oct 23, 2025 | 161.18 | 161.18 | 161.18 | 161.18 | 161.18 | 0.67% |
| Oct 22, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | -0.64% |
| Oct 21, 2025 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | 0.01% |
| Oct 20, 2025 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | 1.13% |
| Oct 17, 2025 | 159.31 | 159.31 | 159.31 | 159.31 | 159.31 | 0.44% |
| Oct 16, 2025 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | -0.76% |
| Oct 15, 2025 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | 0.43% |
| Oct 14, 2025 | 159.14 | 159.14 | 159.14 | 159.14 | 159.14 | -0.03% |
| Oct 13, 2025 | 159.18 | 159.18 | 159.18 | 159.18 | 159.18 | 1.63% |
| Oct 10, 2025 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | -2.72% |
| Oct 9, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.32% |
| Oct 8, 2025 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | 0.64% |
| Oct 7, 2025 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | -0.47% |
| Oct 6, 2025 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 0.38% |
| Oct 3, 2025 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | 0.06% |
| Oct 2, 2025 | 160.54 | 160.54 | 160.54 | 160.54 | 160.54 | 0.13% |
| Oct 1, 2025 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | 0.34% |
| Sep 30, 2025 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | 0.35% |
| Sep 29, 2025 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | -0.03% |
| Sep 26, 2025 | 158.84 | 158.84 | 158.84 | 159.28 | 158.84 | 0.63% |
| Sep 25, 2025 | 157.84 | 157.84 | 157.84 | 158.28 | 157.84 | -0.55% |
| Sep 24, 2025 | 158.72 | 158.72 | 158.72 | 159.16 | 158.72 | -0.36% |
| Sep 23, 2025 | 159.29 | 159.29 | 159.29 | 159.73 | 159.29 | -0.54% |
| Sep 22, 2025 | 160.15 | 160.15 | 160.15 | 160.59 | 160.14 | 0.42% |
| Sep 19, 2025 | 159.48 | 159.48 | 159.48 | 159.92 | 159.48 | 0.38% |
| Sep 18, 2025 | 158.87 | 158.87 | 158.87 | 159.31 | 158.87 | 0.63% |
| Sep 17, 2025 | 157.88 | 157.88 | 157.88 | 158.32 | 157.88 | -0.08% |
| Sep 16, 2025 | 158.00 | 158.00 | 158.00 | 158.44 | 158.00 | -0.11% |
| Sep 15, 2025 | 158.18 | 158.18 | 158.18 | 158.62 | 158.18 | 0.46% |
| Sep 12, 2025 | 157.45 | 157.45 | 157.45 | 157.89 | 157.45 | -0.15% |
| Sep 11, 2025 | 157.69 | 157.69 | 157.69 | 158.13 | 157.69 | 0.93% |
| Sep 10, 2025 | 156.24 | 156.24 | 156.24 | 156.67 | 156.24 | 0.25% |
| Sep 9, 2025 | 155.85 | 155.85 | 155.85 | 156.28 | 155.85 | 0.19% |
| Sep 8, 2025 | 155.55 | 155.55 | 155.55 | 155.98 | 155.55 | 0.26% |
| Sep 5, 2025 | 155.15 | 155.15 | 155.15 | 155.58 | 155.15 | -0.19% |
| Sep 4, 2025 | 155.45 | 155.45 | 155.45 | 155.88 | 155.45 | 0.88% |
| Sep 3, 2025 | 154.09 | 154.09 | 154.09 | 154.52 | 154.09 | 0.43% |
| Sep 2, 2025 | 153.43 | 153.43 | 153.43 | 153.86 | 153.43 | -0.65% |
| Aug 29, 2025 | 154.43 | 154.43 | 154.43 | 154.86 | 154.43 | -0.63% |
| Aug 28, 2025 | 155.41 | 155.41 | 155.41 | 155.84 | 155.41 | 0.36% |
| Aug 27, 2025 | 154.85 | 154.85 | 154.85 | 155.28 | 154.85 | 0.28% |
| Aug 26, 2025 | 154.42 | 154.42 | 154.42 | 154.85 | 154.42 | 0.45% |
| Aug 25, 2025 | 153.73 | 153.73 | 153.73 | 154.16 | 153.73 | -0.47% |
| Aug 22, 2025 | 154.46 | 154.46 | 154.46 | 154.89 | 154.46 | 1.70% |
| Aug 21, 2025 | 151.88 | 151.88 | 151.88 | 152.30 | 151.88 | -0.33% |
| Aug 20, 2025 | 152.38 | 152.38 | 152.38 | 152.80 | 152.38 | -0.25% |
| Aug 19, 2025 | 152.76 | 152.76 | 152.76 | 153.18 | 152.76 | -0.61% |
| Aug 18, 2025 | 153.69 | 153.69 | 153.69 | 154.12 | 153.69 | 0.04% |
| Aug 15, 2025 | 153.63 | 153.63 | 153.63 | 154.06 | 153.63 | -0.27% |
| Aug 14, 2025 | 154.04 | 154.04 | 154.04 | 154.47 | 154.04 | -0.10% |
| Aug 13, 2025 | 154.20 | 154.20 | 154.20 | 154.63 | 154.20 | 0.45% |
| Aug 12, 2025 | 153.50 | 153.50 | 153.50 | 153.93 | 153.50 | 1.26% |
| Aug 11, 2025 | 151.59 | 151.59 | 151.59 | 152.01 | 151.59 | -0.24% |
| Aug 8, 2025 | 151.96 | 151.96 | 151.96 | 152.38 | 151.96 | 0.67% |
| Aug 7, 2025 | 150.95 | 150.95 | 150.95 | 151.37 | 150.95 | -0.09% |
| Aug 6, 2025 | 151.08 | 151.08 | 151.08 | 151.50 | 151.08 | 0.65% |
| Aug 5, 2025 | 150.10 | 150.10 | 150.10 | 150.52 | 150.10 | -0.44% |
| Aug 4, 2025 | 150.76 | 150.76 | 150.76 | 151.18 | 150.76 | 1.52% |
| Aug 1, 2025 | 148.50 | 148.50 | 148.50 | 148.91 | 148.50 | -1.65% |
| Jul 31, 2025 | 150.99 | 150.99 | 150.99 | 151.41 | 150.99 | -0.36% |
| Jul 30, 2025 | 151.54 | 151.54 | 151.54 | 151.96 | 151.54 | -0.14% |
| Jul 29, 2025 | 151.75 | 151.75 | 151.75 | 152.17 | 151.75 | -0.32% |
| Jul 28, 2025 | 152.24 | 152.24 | 152.24 | 152.66 | 152.24 | -0.01% |
| Jul 25, 2025 | 152.26 | 152.26 | 152.26 | 152.68 | 152.26 | 0.44% |
| Jul 24, 2025 | 151.59 | 151.59 | 151.59 | 152.01 | 151.59 | -0.03% |
| Jul 23, 2025 | 151.64 | 151.64 | 151.64 | 152.06 | 151.64 | 0.82% |
| Jul 22, 2025 | 150.41 | 150.41 | 150.41 | 150.83 | 150.41 | 0.15% |
| Jul 21, 2025 | 150.18 | 150.18 | 150.18 | 150.60 | 150.18 | 0.05% |
| Jul 18, 2025 | 150.11 | 150.11 | 150.11 | 150.53 | 150.11 | - |
| Jul 17, 2025 | 150.11 | 150.11 | 150.11 | 150.53 | 150.11 | 0.61% |