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 $3,964.73 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,746.52, while $1000 invested 1 year ago would be worth $1,170.6. This corresponds to total returns of 296.47%, 74.65%, 17.06%, respectively, with annualized returns of 14.76%, 11.8%, 17.06%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | 0 |
| July 27, 2026 | 177.6 | 177.6 | 177.6 | 177.6 | 177.6 | 0 |
| July 24, 2026 | 177.56 | 177.56 | 177.56 | 177.56 | 177.56 | 0 |
| July 23, 2026 | 179.57 | 179.57 | 179.57 | 179.57 | 179.57 | 0 |
| July 22, 2026 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | 0 |
| July 21, 2026 | 178.27 | 178.27 | 178.27 | 178.27 | 178.27 | 0 |
| July 20, 2026 | 178.73 | 178.73 | 178.73 | 178.73 | 178.73 | 0 |
| July 17, 2026 | 180.43 | 180.43 | 180.43 | 180.43 | 180.43 | 0 |
| July 16, 2026 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | 0 |
| July 15, 2026 | 180.67 | 180.67 | 180.67 | 180.67 | 180.67 | 0 |
| July 14, 2026 | 180.67 | 180.67 | 180.67 | 180.67 | 180.67 | 0 |
| July 13, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 0 |
| July 10, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 0 |
| July 09, 2026 | 179.32 | 179.32 | 179.32 | 179.32 | 179.32 | 0 |
| July 08, 2026 | 179.32 | 179.32 | 179.32 | 179.32 | 179.32 | 0 |
| July 07, 2026 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | 0 |
| July 06, 2026 | 179.66 | 179.66 | 179.66 | 179.66 | 179.66 | 0 |
| July 02, 2026 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | 0 |
| July 01, 2026 | 180.2 | 180.2 | 180.2 | 180.2 | 180.2 | 0 |
| June 30, 2026 | 178.79 | 178.79 | 178.79 | 178.79 | 178.79 | 0 |
| June 29, 2026 | 176.74 | 176.74 | 176.74 | 176.74 | 176.74 | 0 |
| June 26, 2026 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | 0 |
| June 25, 2026 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | 0 |
| June 24, 2026 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | 0 |
| June 23, 2026 | 179.54 | 179.54 | 179.54 | 179.54 | 179.54 | 0 |
| June 22, 2026 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | 0 |
| June 18, 2026 | 178.13 | 178.13 | 178.13 | 178.13 | 178.13 | 0 |
| June 17, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | 0 |