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

Date Range:

Date	Open	Close	Adj Close	High	Low
January 02, 2026	163.77	163.77	163.77	163.77	163.77
December 31, 2025	163.23	163.23	163.23	163.23	163.23
December 30, 2025	164.46	164.46	164.46	164.46	164.46
December 29, 2025	164.75	164.75	164.75	164.75	164.75
December 26, 2025	165.36	165.36	165.36	165.36	165.36
December 24, 2025	165.45	165.45	165.45	165.45	165.45
December 23, 2025	164.94	164.94	164.94	164.94	164.94
December 22, 2025	164.4	164.4	164.4	164.4	164.4
December 19, 2025	163.7	163.7	163.24	163.7	163.7
December 18, 2025	162.25	162.25	161.79	162.25	162.25
December 17, 2025	160.99	160.99	160.99	160.99	160.99
December 16, 2025	162.82	162.82	162.82	162.82	162.82
December 15, 2025	163.22	163.22	163.22	163.22	163.22
December 12, 2025	163.59	163.59	163.59	163.59	163.59
December 11, 2025	165.43	165.43	165.43	165.43	165.43
December 10, 2025	164.93	164.93	164.93	164.93	164.93
December 09, 2025	163.69	163.69	163.69	163.69	163.69
December 08, 2025	163.83	163.83	163.83	163.83	163.83
December 05, 2025	164.38	164.38	164.38	164.38	164.38
December 04, 2025	164.09	164.09	164.09	164.09	164.09
December 03, 2025	163.84	163.84	163.84	163.84	163.84
December 02, 2025	163.16	163.16	163.16	163.16	163.16
December 01, 2025	162.82	162.82	162.82	162.82	162.82
November 28, 2025	163.74	163.74	163.74	163.74	163.74
November 26, 2025	162.82	162.82	162.82	162.82	162.82
November 25, 2025	161.71	161.71	161.71	161.71	161.71
November 24, 2025	160.02	160.02	160.02	160.02	160.02
November 21, 2025	157.57	157.57	157.57	157.57	157.57
November 20, 2025	155.84	155.84	155.84	155.84	155.84
November 19, 2025	158.35	158.35	158.35	158.35	158.35
November 18, 2025	157.82	157.82	157.82	157.82	157.82
November 17, 2025	158.93	158.93	158.93	158.93	158.93
November 14, 2025	160.56	160.56	160.56	160.56	160.56
November 13, 2025	160.62	160.62	160.62	160.62	160.62
November 12, 2025	163.49	163.49	163.49	163.49	163.49
November 11, 2025	163.4	163.4	163.4	163.4	163.4
November 10, 2025	163.07	163.07	163.07	163.07	163.07
November 07, 2025	160.69	160.69	160.69	160.69	160.69
November 06, 2025	160.3	160.3	160.3	160.3	160.3
November 05, 2025	162.17	162.17	162.17	162.17	162.17
November 04, 2025	163.45	163.45	163.45	163.45	163.45
November 03, 2025	163.45	163.45	163.45	163.45	163.45
October 31, 2025	163.27	163.27	163.27	163.27	163.27
October 30, 2025	162.68	162.68	162.68	162.68	162.68
October 29, 2025	164.34	164.34	164.34	164.34	164.34
October 28, 2025	164.49	164.49	164.49	164.49	164.49
October 27, 2025	164.33	164.33	164.33	164.33	164.33
October 24, 2025	162.47	162.47	162.47	162.47	162.47
October 23, 2025	161.18	161.18	161.18	161.18	161.18
October 22, 2025	160.1	160.1	160.1	160.1	160.1
October 21, 2025	161.13	161.13	161.13	161.13	161.13
October 20, 2025	161.11	161.11	161.11	161.11	161.11
October 17, 2025	159.31	159.31	159.31	159.31	159.31
October 16, 2025	158.61	158.61	158.61	158.61	158.61
October 15, 2025	159.82	159.82	159.82	159.82	159.82
October 14, 2025	159.14	159.14	159.14	159.14	159.14
October 13, 2025	159.18	159.18	159.18	159.18	159.18
October 10, 2025	156.62	156.62	156.62	156.62	156.62
October 09, 2025	161	161	161	161	161
October 08, 2025	161.52	161.52	161.52	161.52	161.52

Vanguard Total Stock Market Index Fund (VITSX) NASDAQ