Vanguard Total Stock Market Index Fund Institutional Shares (VITSX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Vanguard Total Stock Market Index Fund (VITSX) 10 years ago, it would be worth $3,959.64 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,704.81, while $1000 invested 1 year ago would be worth $1,146.79. This corresponds to total returns of 295.96%, 70.48%, 14.68%, respectively, with annualized returns of 14.75%, 11.25%, 14.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 184.59 | 182.5 | 182.5 | 184.59 | 182.5 | 0 |
| October 21, 2026 | 183.53 | 184.59 | 184.59 | 184.59 | 183.53 | 0 |
| October 20, 2026 | 182.81 | 182.81 | 182.81 | 182.81 | 182.81 | 0 |
| October 19, 2026 | 182.12 | 182.12 | 182.12 | 182.12 | 182.12 | 0 |
| October 16, 2026 | 184.26 | 184.26 | 184.26 | 184.26 | 184.26 | 0 |
| October 15, 2026 | 183.42 | 184.26 | 184.26 | 184.26 | 183.42 | 0 |
| October 14, 2026 | 185.63 | 185.63 | 185.63 | 185.63 | 185.63 | 0 |
| October 13, 2026 | 185.74 | 185.63 | 185.63 | 185.74 | 185.63 | 0 |
| October 12, 2026 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | 0 |
| October 09, 2026 | 184.8 | 184.8 | 184.8 | 184.8 | 184.8 | 0 |
| October 08, 2026 | 185.56 | 184.8 | 184.8 | 185.56 | 184.8 | 0 |
| October 07, 2026 | 186.22 | 185.56 | 185.56 | 186.22 | 185.56 | 0 |
| October 06, 2026 | 185.22 | 185.22 | 185.22 | 185.22 | 185.22 | 0 |
| October 05, 2026 | 184.01 | 184.01 | 184.01 | 184.01 | 184.01 | 0 |
| October 02, 2026 | 182.64 | 182.64 | 182.64 | 182.64 | 182.64 | 0 |
| October 01, 2026 | 182.19 | 182.19 | 182.19 | 182.19 | 182.19 | 0 |
| September 30, 2026 | 182.68 | 182.19 | 182.19 | 182.68 | 182.19 | 0 |
| September 29, 2026 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | 0 |
| September 28, 2026 | 184.92 | 184.92 | 184.92 | 184.92 | 184.92 | 0 |
| September 25, 2026 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | 0 |
| September 24, 2026 | 184.12 | 184.12 | 184.12 | 184.12 | 184.12 | 0 |
| September 23, 2026 | 185.61 | 185.61 | 185.61 | 185.61 | 185.61 | 0 |
| September 22, 2026 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | 0 |
| September 21, 2026 | 182.9 | 182.9 | 182.9 | 182.9 | 182.9 | 0 |
| September 18, 2026 | 182.72 | 182.9 | 182.9 | 182.9 | 182.72 | 0 |
| September 17, 2026 | 180.73 | 180.73 | 180.73 | 180.73 | 180.73 | 0 |
| September 16, 2026 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | 0 |
| September 15, 2026 | 182.38 | 182.38 | 182.38 | 182.38 | 182.38 | 0 |
| September 11, 2026 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | 0 |
| September 10, 2026 | 182.81 | 182.81 | 182.81 | 182.81 | 182.81 | 0 |
| September 09, 2026 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | 0 |
| September 08, 2026 | 184.89 | 184.89 | 184.89 | 184.89 | 184.89 | 0 |
| September 04, 2026 | 185.47 | 185.47 | 185.47 | 185.47 | 185.47 | 0 |
| September 03, 2026 | 183.48 | 183.48 | 183.48 | 183.48 | 183.48 | 0 |
| September 02, 2026 | 182.63 | 182.63 | 182.63 | 182.63 | 182.63 | 0 |
| September 01, 2026 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | 0 |
| August 31, 2026 | 184.68 | 184.68 | 184.68 | 184.68 | 184.68 | 0 |
| August 28, 2026 | 185.35 | 184.68 | 184.68 | 185.35 | 184.68 | 0 |
| August 27, 2026 | 184.12 | 184.12 | 184.12 | 184.12 | 184.12 | 0 |
| August 26, 2026 | 184.11 | 184.12 | 184.12 | 184.12 | 184.11 | 0 |
| August 25, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | 0 |
| August 24, 2026 | 184.17 | 184.17 | 184.17 | 184.17 | 184.17 | 0 |
| August 21, 2026 | 183.27 | 183.27 | 183.27 | 183.27 | 183.27 | 0 |
| August 20, 2026 | 184.93 | 183.27 | 183.27 | 184.93 | 183.27 | 0 |
| August 19, 2026 | 184.5 | 184.5 | 184.5 | 184.5 | 184.5 | 0 |
| August 18, 2026 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | 0 |
| August 17, 2026 | 186.86 | 186.86 | 186.86 | 186.86 | 186.86 | 0 |
| August 14, 2026 | 187.08 | 186.86 | 186.86 | 187.08 | 186.86 | 0 |
| August 13, 2026 | 185.9 | 187.08 | 187.08 | 187.08 | 185.9 | 0 |
| August 12, 2026 | 185.79 | 185.32 | 185.32 | 185.79 | 185.32 | 0 |
| August 11, 2026 | 185.79 | 185.79 | 185.79 | 185.79 | 185.79 | 0 |
| August 10, 2026 | 185.92 | 185.79 | 185.79 | 185.92 | 185.79 | 0 |
| August 07, 2026 | 184.55 | 185.92 | 185.92 | 185.92 | 184.55 | 0 |
| August 06, 2026 | 184.9 | 184.9 | 184.9 | 184.9 | 184.9 | 0 |
| August 05, 2026 | 185.36 | 185.36 | 185.36 | 185.36 | 185.36 | 0 |
| August 04, 2026 | 185.36 | 185.36 | 185.36 | 185.36 | 185.36 | 0 |
| August 03, 2026 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | 0 |
| July 31, 2026 | 178.26 | 178.26 | 178.26 | 178.26 | 178.26 | 0 |
| July 30, 2026 | 175.41 | 175.41 | 175.41 | 175.41 | 175.41 | 0 |
| July 29, 2026 | 178.12 | 178.12 | 178.12 | 178.12 | 178.12 | 0 |