Skip to main content
Vanguard Total Stock Market Index Fund Institutional Shares (VITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
171.62
+0.16 (0.09%)
Apr 28, 2026, 8:10 AM EST

VITSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2026171.62171.62171.62171.62--
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%
Mar 6, 2026161.39161.39161.39161.39160.88-1.37%
Mar 5, 2026163.63163.63163.63163.63163.11-0.65%
Mar 4, 2026164.70164.70164.70164.70164.180.76%
Mar 3, 2026163.45163.45163.45163.45162.93-1.03%
Mar 2, 2026165.15165.15165.15165.15164.630.13%
Feb 27, 2026164.94164.94164.94164.94164.42-0.51%
Feb 26, 2026165.78165.78165.78165.78165.25-0.38%
Feb 25, 2026166.42166.42166.42166.42165.890.79%
Feb 24, 2026165.12165.12165.12165.12164.600.82%
Feb 23, 2026163.77163.77163.77163.77163.25-1.13%
Feb 20, 2026165.65165.65165.65165.65165.120.60%
Feb 19, 2026164.67164.67164.67164.67164.15-0.21%
Feb 18, 2026165.02165.02165.02165.02164.500.57%
Feb 17, 2026164.08164.08164.08164.08163.560.10%
Feb 13, 2026163.92163.92163.92163.92163.400.18%
Feb 12, 2026163.62163.62163.62163.62163.10-1.59%
Feb 11, 2026166.27166.27166.27166.27165.74-0.07%
Feb 10, 2026166.38166.38166.38166.38165.85-0.30%
Feb 9, 2026166.88166.88166.88166.88166.350.49%
Feb 6, 2026166.06166.06166.06166.06165.532.14%
Feb 5, 2026162.58162.58162.58162.58162.06-1.28%
Feb 4, 2026164.69164.69164.69164.69164.17-0.48%
Feb 3, 2026165.48165.48165.48165.48164.95-0.76%
Feb 2, 2026166.74166.74166.74166.74166.210.56%
Jan 30, 2026165.81165.81165.81165.81165.28-0.55%
Jan 29, 2026166.73166.73166.73166.73166.20-0.17%
Jan 28, 2026167.01167.01167.01167.01166.48-0.07%
Jan 27, 2026167.13167.13167.13167.13166.600.38%
Jan 26, 2026166.50166.50166.50166.50165.970.42%
Jan 23, 2026165.80165.80165.80165.80165.27-0.11%
Jan 22, 2026165.99165.99165.99165.99165.460.56%
Jan 21, 2026165.07165.07165.07165.07164.551.20%
Jan 20, 2026163.12163.12163.12163.12162.60-1.99%
Jan 16, 2026166.43166.43166.43166.43165.90-0.04%
Jan 15, 2026166.50166.50166.50166.50165.970.31%
Jan 14, 2026165.98165.98165.98165.98165.45-0.44%
Jan 13, 2026166.71166.71166.71166.71166.18-0.18%
Jan 12, 2026167.01167.01167.01167.01166.480.19%
Jan 9, 2026166.70166.70166.70166.70166.170.65%
Jan 8, 2026165.62165.62165.62165.62165.090.05%
Jan 7, 2026165.54165.54165.54165.54165.01-0.35%
Jan 6, 2026166.12166.12166.12166.12165.590.70%
Jan 5, 2026164.96164.96164.96164.96164.440.73%
Jan 2, 2026163.77163.77163.77163.77163.250.33%
Dec 31, 2025163.23163.23163.23163.23162.71-0.75%
Dec 30, 2025164.46164.46164.46164.46163.94-0.18%
Dec 29, 2025164.75164.75164.75164.75164.23-0.37%
Dec 26, 2025165.36165.36165.36165.36164.84-0.05%
Dec 24, 2025165.45165.45165.45165.45164.920.31%
Dec 23, 2025164.94164.94164.94164.94164.420.33%
Dec 22, 2025164.40164.40164.40164.40163.880.43%
Dec 19, 2025163.70163.70163.70163.70162.720.89%
Dec 18, 2025162.25162.25162.25162.25161.280.78%
Dec 17, 2025160.99160.99160.99160.99160.03-1.12%
Dec 16, 2025162.82162.82162.82162.82161.85-0.25%
Dec 15, 2025163.22163.22163.22163.22162.25-0.23%
Dec 12, 2025163.59163.59163.59163.59162.61-1.11%
Dec 11, 2025165.43165.43165.43165.43164.440.30%
Dec 10, 2025164.93164.93164.93164.93163.950.76%
Dec 9, 2025163.69163.69163.69163.69162.71-0.09%
Dec 8, 2025163.83163.83163.83163.83162.85-0.33%
Dec 5, 2025164.38164.38164.38164.38163.400.18%
Dec 4, 2025164.09164.09164.09164.09163.110.15%
Dec 3, 2025163.84163.84163.84163.84162.860.42%