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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
October 01, 2024	137.88	137.88	137.88	137.88	137.88
September 30, 2024	137.88	137.88	137.88	137.88	137.88
September 27, 2024	137.34	137.34	137.34	137.34	137.34
September 26, 2024	137.86	137.86	137.86	137.86	137.86
September 25, 2024	137.26	137.26	137.26	137.26	137.26
September 24, 2024	137.66	137.66	137.66	137.66	137.66
September 23, 2024	137.35	137.35	137.35	137.35	137.35
September 20, 2024	136.99	136.99	136.99	136.99	136.99
September 19, 2024	137.33	137.33	137.33	137.33	137.33
September 18, 2024	134.99	134.99	134.99	134.99	134.99
September 17, 2024	135.32	135.32	135.32	135.32	135.32
September 16, 2024	135.2	135.2	135.2	135.2	135.2
September 13, 2024	134.94	134.94	134.94	134.94	134.94
September 12, 2024	133.98	133.98	133.98	133.98	133.98
September 11, 2024	132.94	132.94	132.94	132.94	132.94
September 10, 2024	131.62	131.62	131.62	131.62	131.62
September 09, 2024	131.09	131.09	131.09	131.09	131.09
September 06, 2024	129.67	129.67	129.67	129.67	129.67
September 05, 2024	131.92	131.92	131.92	131.92	131.92
September 04, 2024	132.36	132.36	132.36	132.36	132.36
September 03, 2024	135.53	135.53	135.53	135.53	135.53
August 30, 2024	135.53	135.53	135.53	135.53	135.53
August 29, 2024	134.2	134.2	134.2	134.2	134.2
August 28, 2024	134.08	134.08	134.08	134.08	134.08
August 27, 2024	134.9	134.9	134.9	134.9	134.9
August 26, 2024	134.77	134.77	134.77	134.77	134.77
August 23, 2024	135.18	135.18	135.18	135.18	135.18
August 22, 2024	133.43	133.43	133.43	133.43	133.43
August 21, 2024	134.63	134.63	134.63	134.63	134.63
August 20, 2024	133.9	133.9	133.9	133.9	133.9
August 19, 2024	134.28	134.28	134.28	134.28	134.28
August 16, 2024	132.97	132.97	132.97	132.97	132.97
August 15, 2024	132.69	132.69	132.69	132.69	132.69
August 14, 2024	130.46	130.46	130.46	130.46	130.46
August 13, 2024	130.03	130.03	130.03	130.03	130.03
August 12, 2024	127.99	127.99	127.99	127.99	127.99
August 09, 2024	127.99	127.99	127.99	127.99	127.99
August 08, 2024	127.43	127.43	127.43	127.43	127.43
August 07, 2024	124.52	124.52	124.52	124.52	124.52
August 06, 2024	124.23	124.23	124.23	124.23	124.23
August 05, 2024	124.23	124.23	124.23	124.23	124.23
August 02, 2024	128.04	128.04	128.04	128.04	128.04
August 01, 2024	130.68	130.68	130.68	130.68	130.68
July 31, 2024	132.65	132.65	132.65	132.65	132.65
July 30, 2024	130.75	130.75	130.75	130.75	130.75
July 29, 2024	131.3	131.3	131.3	131.3	131.3
July 26, 2024	131.29	131.29	131.29	131.29	131.29
July 25, 2024	130.18	130.18	130.18	130.18	130.18

Vanguard Total Stock Market Index Fund (VITSX) NASDAQ