Vanguard Instl Ttl Stk Mkt Idx I (VITNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 24 Jun 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| 21 Jun 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
| 20 Jun 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
| 18 Jun 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
| 17 Jun 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
| 14 Jun 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
| 13 Jun 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
| 12 Jun 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
| 11 Jun 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
| 10 Jun 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
| 07 Jun 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
| 06 Jun 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
| 05 Jun 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| 04 Jun 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 03 Jun 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 31 May 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
| 30 May 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| 29 May 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
| 28 May 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | - |
| 24 May 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
| 23 May 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
| 22 May 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 21 May 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
| 20 May 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
| 17 May 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
| 16 May 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| 15 May 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
| 14 May 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| 13 May 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
| 10 May 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
| 09 May 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 08 May 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
| 07 May 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
| 06 May 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
| 03 May 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| 02 May 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| 01 May 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| 30 Apr 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
| 29 Apr 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| 26 Apr 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| 25 Apr 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
| 24 Apr 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | - |
| 23 Apr 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| 22 Apr 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
| 19 Apr 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
| 18 Apr 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| 17 Apr 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
| 16 Apr 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
| 15 Apr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| 12 Apr 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
| 11 Apr 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
| 10 Apr 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
| 09 Apr 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | - |
| 08 Apr 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
| 05 Apr 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
| 04 Apr 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
| 03 Apr 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
| 02 Apr 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | - |
| 01 Apr 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
| 28 Mar 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
| 27 Mar 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
| 26 Mar 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
| 25 Mar 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
| 22 Mar 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
| 21 Mar 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
| 21 Mar 2024 | 0.33 Dividend | |||||
| 21 Mar 2024 | 0.118 Capital gain | |||||
| 20 Mar 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.49 | - |
| 19 Mar 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.59 | - |
| 18 Mar 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 88.09 | - |
| 15 Mar 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 87.63 | - |
| 14 Mar 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.13 | - |
| 13 Mar 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 88.49 | - |
| 12 Mar 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 88.61 | - |
| 11 Mar 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 87.72 | - |
| 08 Mar 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 87.88 | - |
| 07 Mar 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.42 | - |
| 06 Mar 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.53 | - |
| 05 Mar 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.04 | - |
| 04 Mar 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 87.96 | - |
| 01 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.06 | - |
| 29 Feb 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.35 | - |
| 28 Feb 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 86.88 | - |
| 27 Feb 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.03 | - |
| 26 Feb 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 86.81 | - |
| 23 Feb 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.05 | - |
| 22 Feb 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 86.99 | - |
| 21 Feb 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.29 | - |
| 20 Feb 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.26 | - |
| 16 Feb 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 85.83 | - |
| 15 Feb 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.28 | - |
| 14 Feb 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 85.65 | - |
| 13 Feb 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 84.69 | - |
| 12 Feb 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.03 | - |
| 09 Feb 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.00 | - |
| 08 Feb 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.44 | - |
| 07 Feb 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.25 | - |
| 06 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 84.61 | - |
| 05 Feb 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.