Vanguard Total Stock Market Index Fund - VITSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 26, 2024	144.68	144.68	144.68	144.68	144.68
December 24, 2024	144.68	144.68	144.68	144.68	144.68
December 23, 2024	143.13	143.13	143.13	143.13	143.13
December 20, 2024	142.71	142.71	142.71	142.71	142.71
December 19, 2024	141.15	141.15	141.15	141.15	141.15
December 18, 2024	141.31	141.31	141.31	141.31	141.31
December 17, 2024	145.9	145.9	145.9	145.9	145.9
December 16, 2024	146.61	146.61	146.61	146.61	146.61
December 13, 2024	146	146	146	146	146
December 12, 2024	146.06	146.06	146.06	146.06	146.06
December 11, 2024	146.92	146.92	146.92	146.92	146.92
December 10, 2024	145.72	145.72	145.72	145.72	145.72
December 09, 2024	146.28	146.28	146.28	146.28	146.28
December 06, 2024	147.29	147.29	147.29	147.29	147.29
December 05, 2024	146.82	146.82	146.82	146.82	146.82
December 04, 2024	147.25	147.25	147.25	147.25	147.25
December 03, 2024	146.26	146.26	146.26	146.26	146.26
December 02, 2024	146.23	146.23	146.23	146.23	146.23
November 29, 2024	145.92	145.92	145.92	145.92	145.92
November 27, 2024	145.16	145.16	145.16	145.16	145.16
November 26, 2024	145.65	145.65	145.65	145.65	145.65
November 25, 2024	145.03	145.03	145.03	145.03	145.03
November 22, 2024	144.4	144.4	144.4	144.4	144.4
November 21, 2024	143.63	143.63	143.63	143.63	143.63
November 20, 2024	142.64	142.64	142.64	142.64	142.64
November 19, 2024	142.56	142.56	142.56	142.56	142.56
November 18, 2024	141.9	141.9	141.9	141.9	141.9
November 15, 2024	141.31	141.31	141.31	141.31	141.31
November 14, 2024	143.18	143.18	143.18	143.18	143.18
November 13, 2024	144.16	144.16	144.16	144.16	144.16
November 12, 2024	144.26	144.26	144.26	144.26	144.26
November 11, 2024	144.82	144.82	144.82	144.82	144.82
November 08, 2024	144.39	144.39	144.39	144.39	144.39
November 07, 2024	143.75	143.75	143.75	143.75	143.75
November 06, 2024	142.77	142.77	142.77	142.77	142.77
November 05, 2024	137.1	137.1	137.1	137.1	137.1
November 04, 2024	137.1	137.1	137.1	137.1	137.1
November 01, 2024	137.41	137.41	137.41	137.41	137.41
October 31, 2024	136.84	136.84	136.84	136.84	136.84
October 30, 2024	139.34	139.34	139.34	139.34	139.34
October 29, 2024	139.75	139.75	139.75	139.75	139.75
October 28, 2024	139.54	139.54	139.54	139.54	139.54
October 25, 2024	139	139	139	139	139
October 24, 2024	139.12	139.12	139.12	139.12	139.12
October 23, 2024	138.8	138.8	138.8	138.8	138.8
October 22, 2024	140.05	140.05	140.05	140.05	140.05
October 21, 2024	140.19	140.19	140.19	140.19	140.19
October 18, 2024	140.63	140.63	140.63	140.63	140.63
October 17, 2024	140.11	140.11	140.11	140.11	140.11
October 16, 2024	140.15	140.15	140.15	140.15	140.15
October 15, 2024	139.39	139.39	139.39	139.39	139.39
October 14, 2024	140.32	140.32	140.32	140.32	140.32
October 11, 2024	139.29	139.29	139.29	139.29	139.29
October 10, 2024	138.23	138.23	138.23	138.23	138.23
October 09, 2024	138.51	138.51	138.51	138.51	138.51
October 08, 2024	137.55	137.55	137.55	137.55	137.55
October 07, 2024	136.36	136.36	136.36	136.36	136.36
October 04, 2024	136.33	136.33	136.33	136.33	136.33
October 03, 2024	136.33	136.33	136.33	136.33	136.33
October 02, 2024	136.61	136.61	136.61	136.61	136.61

Vanguard Total Stock Market Index Fund (VITSX) NASDAQ