Vanguard Total Stock Market Index Fund Institutional Shares (VITSX) NASDAQ

178.88

+1.33999(+0.75%)

Updated at May 15 08:10AM

Currency In USD

VITSX Historical Return

If you invested $1000 in Vanguard Total Stock Market Index Fund (VITSX) 10 years ago, it would be worth $4,098.99 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,833.54, while $1000 invested 1 year ago would be worth $1,279.54. This corresponds to total returns of 309.9%, 83.35%, 27.95%, respectively, with annualized returns of 15.15%, 12.9%, 27.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VITSX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
May 14, 2026	178.88	178.88	178.88	178.88	178.88
May 13, 2026	177.54	177.54	177.54	177.54	177.54
May 12, 2026	177.02	177.02	177.02	177.02	177.02
May 11, 2026	177.02	177.02	177.02	177.02	177.02
May 08, 2026	175.35	175.35	175.35	175.35	175.35
May 07, 2026	176.26	176.26	176.26	176.26	176.26
May 06, 2026	176.26	176.26	176.26	176.26	176.26
May 05, 2026	173.77	173.77	173.77	173.77	173.77
May 04, 2026	172.96	172.96	172.96	172.96	172.96
May 01, 2026	172.43	172.43	172.43	172.43	172.43
April 30, 2026	172.43	172.43	172.43	172.43	172.43
April 29, 2026	170.68	170.68	170.68	170.68	170.68
April 28, 2026	171.62	171.62	171.62	171.62	171.62
April 27, 2026	171.46	171.46	171.46	171.46	171.46
April 24, 2026	171.46	171.46	171.46	171.46	171.46
April 23, 2026	171.02	171.02	171.02	171.02	171.02
April 22, 2026	171.02	171.02	171.02	171.02	171.02
April 21, 2026	169.36	169.36	169.36	169.36	169.36
April 20, 2026	170.69	170.69	170.69	170.69	170.69
April 17, 2026	170.69	170.69	170.69	170.69	170.69
April 16, 2026	168.52	168.52	168.52	168.52	168.52
April 15, 2026	168.08	168.08	168.08	168.08	168.08
April 14, 2026	164.92	164.92	164.92	164.92	164.92
April 13, 2026	163.1	163.1	163.1	163.1	163.1
April 10, 2026	163.34	163.34	163.34	163.34	163.34
April 09, 2026	162.43	162.43	162.43	162.43	162.43
April 08, 2026	158.45	158.45	158.45	158.45	158.45
April 07, 2026	158.45	158.45	158.45	158.45	158.45
April 06, 2026	157.63	157.63	158.34	157.63	157.63
April 02, 2026	157.37	157.37	157.63	157.37	157.37
April 01, 2026	156.26	156.26	157.37	156.26	156.26
March 31, 2026	151.74	151.74	156.26	151.74	151.74
March 30, 2026	152.45	152.45	151.74	152.45	152.45
March 27, 2026	155.58	155.58	152.45	155.58	155.58
March 26, 2026	158.29	158.29	155.09	158.29	158.29
March 25, 2026	158.29	158.29	157.8	158.29	158.29
March 24, 2026	157.85	157.85	156.85	157.85	157.85
March 23, 2026	155.9	155.9	157.36	155.9	155.9
March 20, 2026	158.43	158.43	155.41	158.43	158.43
March 19, 2026	158.43	158.43	157.94	158.43	158.43
March 18, 2026	158.74	158.74	158.24	158.74	158.74
March 17, 2026	160.91	160.91	160.41	160.91	160.91
March 16, 2026	160.4	160.4	159.9	160.4	160.4
March 13, 2026	159.66	159.66	158.28	159.66	159.66
March 12, 2026	162.24	162.24	159.16	162.24	162.24
March 11, 2026	162.38	162.38	161.73	162.38	162.38
March 10, 2026	162.38	162.38	161.87	162.38	162.38
March 09, 2026	162.78	162.78	162.27	162.78	162.78
March 06, 2026	161.39	161.39	160.88	161.39	161.39
March 05, 2026	163.63	163.63	163.11	163.63	163.63
March 04, 2026	164.7	164.7	164.18	164.7	164.7
March 03, 2026	163.45	163.45	162.94	163.45	163.45
March 02, 2026	165.15	165.15	164.63	165.15	165.15
February 27, 2026	164.94	164.94	164.42	164.94	164.94
February 26, 2026	165.78	165.78	165.26	165.78	165.78
February 25, 2026	166.42	166.42	165.9	166.42	166.42
February 24, 2026	165.12	165.12	164.6	165.12	165.12
February 23, 2026	163.77	163.77	163.25	163.77	163.77
February 20, 2026	165.65	165.65	165.13	165.65	165.65
February 19, 2026	164.67	164.67	164.15	164.67	164.67