Vanguard Total Stock Market Idx I (VITSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
| Apr 25, 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
| Apr 24, 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
| Apr 23, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Apr 22, 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
| Apr 19, 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
| Apr 18, 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
| Apr 17, 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
| Apr 16, 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
| Apr 15, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
| Apr 12, 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
| Apr 11, 2024 | 125.03 | 125.03 | 125.03 | 125.03 | 125.03 | - |
| Apr 10, 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| Apr 09, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Apr 08, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| Apr 05, 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| Apr 04, 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
| Apr 03, 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
| Apr 02, 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| Apr 01, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
| Mar 28, 2024 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | - |
| Mar 27, 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | - |
| Mar 26, 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
| Mar 25, 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
| Mar 22, 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
| Mar 21, 2024 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | - |
| Mar 20, 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | - |
| Mar 19, 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
| Mar 18, 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
| Mar 15, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Mar 14, 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| Mar 13, 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
| Mar 12, 2024 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | - |
| Mar 11, 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | - |
| Mar 08, 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
| Mar 07, 2024 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
| Mar 06, 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
| Mar 05, 2024 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
| Mar 04, 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.97 | - |
| Mar 01, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| Feb 29, 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
| Feb 28, 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
| Feb 27, 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
| Feb 26, 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
| Feb 23, 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
| Feb 22, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| Feb 21, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
| Feb 20, 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
| Feb 16, 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.97 | - |
| Feb 15, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| Feb 14, 2024 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | - |
| Feb 13, 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
| Feb 12, 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
| Feb 09, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| Feb 08, 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
| Feb 07, 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
| Feb 06, 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
| Feb 05, 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| Feb 02, 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
| Feb 01, 2024 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
| Jan 31, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| Jan 30, 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
| Jan 29, 2024 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | - |
| Jan 26, 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
| Jan 25, 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
| Jan 24, 2024 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | - |
| Jan 23, 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
| Jan 22, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| Jan 19, 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
| Jan 18, 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | - |
| Jan 17, 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
| Jan 16, 2024 | 114.93 | 114.93 | 114.93 | 114.93 | 114.93 | - |
| Jan 12, 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
| Jan 11, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| Jan 10, 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
| Jan 09, 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
| Jan 08, 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
| Jan 05, 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
| Jan 04, 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
| Jan 03, 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
| Jan 02, 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
| Dec 29, 2023 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
| Dec 28, 2023 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
| Dec 27, 2023 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
| Dec 26, 2023 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| Dec 22, 2023 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
| Dec 21, 2023 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
| Dec 20, 2023 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
| Dec 20, 2023 | 0.488 Dividend | |||||
| Dec 19, 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 115.41 | - |
| Dec 18, 2023 | 115.07 | 115.07 | 115.07 | 115.07 | 114.59 | - |
| Dec 15, 2023 | 114.60 | 114.60 | 114.60 | 114.60 | 114.12 | - |
| Dec 14, 2023 | 114.71 | 114.71 | 114.71 | 114.71 | 114.23 | - |
| Dec 13, 2023 | 114.06 | 114.06 | 114.06 | 114.06 | 113.58 | - |
| Dec 12, 2023 | 112.31 | 112.31 | 112.31 | 112.31 | 111.84 | - |
| Dec 11, 2023 | 111.85 | 111.85 | 111.85 | 111.85 | 111.38 | - |
| Dec 08, 2023 | 111.41 | 111.41 | 111.41 | 111.41 | 110.94 | - |
| Dec 07, 2023 | 110.91 | 110.91 | 110.91 | 110.91 | 110.44 | - |
| Dec 06, 2023 | 110.03 | 110.03 | 110.03 | 110.03 | 109.57 | - |
| Dec 05, 2023 | 110.44 | 110.44 | 110.44 | 110.44 | 109.97 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.