Vanguard Institutional Total Stock Market Index Fund Institutional Shares - VITNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 04, 2025	114.46	114.46	114.46	114.46	114.46
December 03, 2025	114.46	114.46	114.46	114.46	114.46
December 02, 2025	113.98	113.98	113.98	113.98	113.98
December 01, 2025	113.75	113.75	113.75	113.75	113.75
November 28, 2025	114.39	114.39	114.39	114.39	114.39
November 26, 2025	113.75	113.75	113.75	113.75	113.75
November 25, 2025	112.97	112.97	112.97	112.97	112.97
November 24, 2025	111.79	111.79	111.79	111.79	111.79
November 21, 2025	110.08	110.08	110.08	110.08	110.08
November 20, 2025	108.87	108.87	108.87	108.87	108.87
November 19, 2025	110.63	110.63	110.63	110.63	110.63
November 18, 2025	110.26	110.26	110.26	110.26	110.26
November 17, 2025	111.03	111.03	111.03	111.03	111.03
November 14, 2025	112.17	112.17	112.17	112.17	112.17
November 13, 2025	112.21	112.21	112.21	112.21	112.21
November 12, 2025	114.22	114.22	114.22	114.22	114.22
November 11, 2025	114.15	114.15	114.15	114.15	114.15
November 10, 2025	113.92	113.92	113.92	113.92	113.92
November 07, 2025	112.26	112.26	112.26	112.26	112.26
November 06, 2025	111.99	111.99	111.99	111.99	111.99
November 05, 2025	113.3	113.3	113.3	113.3	113.3
November 04, 2025	112.79	112.79	112.79	112.79	112.79
November 03, 2025	114.18	114.18	114.18	114.18	114.18
October 31, 2025	114.06	114.06	114.06	114.06	114.06
October 30, 2025	113.65	113.65	113.65	113.65	113.65
October 29, 2025	114.81	114.81	114.81	114.81	114.81
October 28, 2025	114.92	114.92	114.92	114.92	114.92
October 27, 2025	114.81	114.81	114.81	114.81	114.81
October 24, 2025	113.5	113.5	113.5	113.5	113.5
October 23, 2025	112.6	112.6	112.6	112.6	112.6
October 22, 2025	111.85	111.85	111.85	111.85	111.85
October 21, 2025	112.57	112.57	112.57	112.57	112.57
October 20, 2025	112.55	112.55	112.55	112.55	112.55
October 17, 2025	111.3	111.3	111.3	111.3	111.3
October 16, 2025	110.81	110.81	110.81	110.81	110.81
October 15, 2025	111.65	111.65	111.65	111.65	111.65
October 14, 2025	111.18	111.18	111.18	111.18	111.18
October 13, 2025	111.2	111.2	111.2	111.2	111.2
October 10, 2025	109.42	109.42	109.42	109.42	109.42
October 09, 2025	112.48	112.48	112.48	112.48	112.48
October 08, 2025	112.84	112.84	112.84	112.84	112.84
October 07, 2025	112.12	112.12	112.12	112.12	112.12
October 06, 2025	112.65	112.65	112.65	112.65	112.65
October 03, 2025	112.22	112.22	112.22	112.22	112.22
October 02, 2025	112.15	112.15	112.15	112.15	112.15
October 01, 2025	112.01	112.01	112.01	112.01	112.01
September 30, 2025	111.63	111.63	111.63	111.63	111.63
September 29, 2025	111.25	111.25	111.25	111.25	111.25
September 26, 2025	111.27	111.27	111.27	111.27	111.27
September 25, 2025	110.57	110.57	110.57	110.57	110.57
September 24, 2025	111.19	111.19	111.19	111.19	111.19
September 23, 2025	111.58	111.58	111.58	111.58	111.58
September 22, 2025	112.18	112.18	112.18	112.18	112.18
September 19, 2025	111.72	111.72	111.72	111.72	111.72
September 18, 2025	111.29	111.29	111.29	111.29	111.29
September 17, 2025	110.6	110.6	110.6	110.6	110.6
September 16, 2025	110.68	110.68	110.68	110.68	110.68
September 15, 2025	110.81	110.81	110.81	110.81	110.81
September 12, 2025	110.3	110.3	110.3	110.3	110.3
September 11, 2025	110.47	110.47	110.47	110.47	110.47

Vanguard Institutional Total Stock Market Index Fund Institutional Shares (VITNX) NASDAQ