Vanguard Total Stock Market Idx I (VITSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | - |
| 03 Oct 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
| 02 Oct 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
| 01 Oct 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
| 30 Sept 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - |
| 27 Sept 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
| 26 Sept 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | - |
| 25 Sept 2024 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
| 24 Sept 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
| 23 Sept 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
| 20 Sept 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
| 19 Sept 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | - |
| 18 Sept 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - |
| 17 Sept 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
| 16 Sept 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| 13 Sept 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
| 12 Sept 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
| 11 Sept 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| 10 Sept 2024 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
| 09 Sept 2024 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | - |
| 06 Sept 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
| 05 Sept 2024 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
| 04 Sept 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
| 03 Sept 2024 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
| 30 Aug 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 29 Aug 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 28 Aug 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
| 27 Aug 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| 26 Aug 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
| 23 Aug 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
| 22 Aug 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
| 21 Aug 2024 | 134.63 | 134.63 | 134.63 | 134.63 | 134.63 | - |
| 20 Aug 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
| 19 Aug 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
| 16 Aug 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
| 15 Aug 2024 | 132.69 | 132.69 | 132.69 | 132.69 | 132.69 | - |
| 14 Aug 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
| 13 Aug 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
| 12 Aug 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| 09 Aug 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | - |
| 08 Aug 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - |
| 07 Aug 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
| 06 Aug 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
| 05 Aug 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
| 02 Aug 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
| 01 Aug 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
| 31 Jul 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
| 30 Jul 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
| 29 Jul 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 26 Jul 2024 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
| 25 Jul 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
| 24 Jul 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
| 23 Jul 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
| 22 Jul 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| 19 Jul 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
| 18 Jul 2024 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
| 17 Jul 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
| 16 Jul 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
| 15 Jul 2024 | 134.67 | 134.67 | 134.67 | 134.67 | 134.67 | - |
| 12 Jul 2024 | 134.13 | 134.13 | 134.13 | 134.13 | 134.13 | - |
| 11 Jul 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
| 10 Jul 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
| 09 Jul 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
| 08 Jul 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | - |
| 05 Jul 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
| 03 Jul 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| 02 Jul 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
| 01 Jul 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
| 28 Jun 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.27 | - |
| 28 Jun 2024 | 0.464 Dividend | |||||
| 27 Jun 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 130.67 | - |
| 26 Jun 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.44 | - |
| 25 Jun 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.28 | - |
| 24 Jun 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 129.92 | - |
| 21 Jun 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.18 | - |
| 20 Jun 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.32 | - |
| 18 Jun 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 130.65 | - |
| 17 Jun 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.35 | - |
| 14 Jun 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.34 | - |
| 13 Jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.54 | - |
| 12 Jun 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.41 | - |
| 11 Jun 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.22 | - |
| 10 Jun 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 127.95 | - |
| 07 Jun 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 127.57 | - |
| 06 Jun 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 127.81 | - |
| 05 Jun 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 127.90 | - |
| 04 Jun 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.35 | - |
| 03 Jun 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.35 | - |
| 31 May 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.30 | - |
| 30 May 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.37 | - |
| 29 May 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 125.95 | - |
| 28 May 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 126.95 | - |
| 24 May 2024 | 127.47 | 127.47 | 127.47 | 127.47 | 127.02 | - |
| 23 May 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.11 | - |
| 22 May 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.19 | - |
| 21 May 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 127.59 | - |
| 20 May 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.37 | - |
| 17 May 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.21 | - |
| 16 May 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.05 | - |
| 15 May 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.37 | - |
| *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.