Vanguard Total Stock Market Index Fund Institutional Shares (VITSX) NASDAQ
158.78
-0.88(-0.55%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
158.78
-0.88(-0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | 0 |
| March 12, 2026 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | 0 |
| March 11, 2026 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | 0 |
| March 10, 2026 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | 0 |
| March 09, 2026 | 162.78 | 162.78 | 162.78 | 162.78 | 162.78 | 0 |
| March 06, 2026 | 161.39 | 161.39 | 161.39 | 161.39 | 161.39 | 0 |
| March 05, 2026 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | 0 |
| March 04, 2026 | 164.7 | 164.7 | 164.7 | 164.7 | 164.7 | 0 |
| March 03, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 0 |
| March 02, 2026 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | 0 |
| February 27, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 0 |
| February 26, 2026 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | 0 |
| February 25, 2026 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | 0 |
| February 24, 2026 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | 0 |
| February 23, 2026 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | 0 |
| February 20, 2026 | 165.65 | 165.65 | 0 | 165.65 | 165.65 | 0 |
| February 19, 2026 | 164.67 | 164.67 | 0 | 164.67 | 164.67 | 0 |
| February 18, 2026 | 165.02 | 165.02 | 0 | 165.02 | 165.02 | 0 |
| February 17, 2026 | 164.08 | 164.08 | 0 | 164.08 | 164.08 | 0 |
| February 13, 2026 | 163.92 | 163.92 | 0 | 163.92 | 163.92 | 0 |
| February 12, 2026 | 163.62 | 163.62 | 0 | 163.62 | 163.62 | 0 |
| February 11, 2026 | 166.27 | 166.27 | 0 | 166.27 | 166.27 | 0 |
| February 10, 2026 | 166.38 | 166.38 | 0 | 166.38 | 166.38 | 0 |
| February 09, 2026 | 166.88 | 166.88 | 0 | 166.88 | 166.88 | 0 |
| February 06, 2026 | 166.06 | 166.06 | 0 | 166.06 | 166.06 | 0 |
| February 05, 2026 | 162.58 | 162.58 | 0 | 162.58 | 162.58 | 0 |
| February 04, 2026 | 164.69 | 164.69 | 0 | 164.69 | 164.69 | 0 |
| February 03, 2026 | 165.48 | 165.48 | 0 | 165.48 | 165.48 | 0 |
| February 02, 2026 | 166.74 | 166.74 | 0 | 166.74 | 166.74 | 0 |
| January 30, 2026 | 165.81 | 165.81 | 0 | 165.81 | 165.81 | 0 |
| January 29, 2026 | 166.73 | 166.73 | 0 | 166.73 | 166.73 | 0 |
| January 28, 2026 | 167.01 | 167.01 | 0 | 167.01 | 167.01 | 0 |
| January 27, 2026 | 167.13 | 167.13 | 0 | 167.13 | 167.13 | 0 |
| January 26, 2026 | 166.5 | 166.5 | 0 | 166.5 | 166.5 | 0 |
| January 23, 2026 | 165.8 | 165.8 | 0 | 165.8 | 165.8 | 0 |
| January 22, 2026 | 165.99 | 165.99 | 0 | 165.99 | 165.99 | 0 |
| January 21, 2026 | 165.07 | 165.07 | 0 | 165.07 | 165.07 | 0 |
| January 20, 2026 | 163.12 | 163.12 | 0 | 163.12 | 163.12 | 0 |
| January 16, 2026 | 166.43 | 166.43 | 0 | 166.43 | 166.43 | 0 |
| January 15, 2026 | 166.5 | 166.5 | 0 | 166.5 | 166.5 | 0 |
| January 14, 2026 | 165.98 | 165.98 | 0 | 165.98 | 165.98 | 0 |
| January 13, 2026 | 166.71 | 166.71 | 0 | 166.71 | 166.71 | 0 |
| January 12, 2026 | 167.01 | 167.01 | 0 | 167.01 | 167.01 | 0 |
| January 09, 2026 | 166.7 | 166.7 | 0 | 166.7 | 166.7 | 0 |
| January 08, 2026 | 165.62 | 165.62 | 0 | 165.62 | 165.62 | 0 |
| January 07, 2026 | 165.54 | 165.54 | 0 | 165.54 | 165.54 | 0 |
| January 06, 2026 | 166.12 | 166.12 | 0 | 166.12 | 166.12 | 0 |
| January 05, 2026 | 164.96 | 164.96 | 0 | 164.96 | 164.96 | 0 |
| January 02, 2026 | 163.77 | 163.77 | 0 | 163.77 | 163.77 | 0 |
| December 31, 2025 | 163.23 | 163.23 | 0 | 163.23 | 163.23 | 0 |
| December 30, 2025 | 164.46 | 164.46 | 0 | 164.46 | 164.46 | 0 |
| December 29, 2025 | 164.75 | 164.75 | 0 | 164.75 | 164.75 | 0 |
| December 26, 2025 | 165.36 | 165.36 | 0 | 165.36 | 165.36 | 0 |
| December 24, 2025 | 165.45 | 165.45 | 0 | 165.45 | 165.45 | 0 |
| December 23, 2025 | 164.94 | 164.94 | 0 | 164.94 | 164.94 | 0 |
| December 22, 2025 | 164.4 | 164.4 | 0 | 164.4 | 164.4 | 0 |
| December 19, 2025 | 163.7 | 163.7 | 0 | 163.7 | 163.7 | 0 |
| December 18, 2025 | 162.25 | 162.25 | 0 | 162.25 | 162.25 | 0 |
| December 17, 2025 | 160.99 | 160.99 | 0 | 160.99 | 160.99 | 0 |
| December 16, 2025 | 162.82 | 162.82 | 0 | 162.82 | 162.82 | 0 |