Advertisement
U.S. markets open in 2 hours 21 minutes

Vanguard Instl Ttl Stk Mkt Idx InstlPls (VITPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
88.51+0.46 (+0.52%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202488.5188.5188.5188.5188.51-
Mar 15, 202488.0588.0588.0588.0588.05-
Mar 14, 202488.5588.5588.5588.5588.55-
Mar 13, 202488.9188.9188.9188.9188.91-
Mar 12, 202489.0389.0389.0389.0389.03-
Mar 11, 202488.1488.1488.1488.1488.14-
Mar 08, 202488.3088.3088.3088.3088.30-
Mar 07, 202488.8488.8488.8488.8488.84-
Mar 06, 202487.9587.9587.9587.9587.95-
Mar 05, 202487.4687.4687.4687.4687.46-
Mar 04, 202488.3888.3888.3888.3888.38-
Mar 01, 202488.4788.4788.4788.4788.47-
Feb 29, 202487.7787.7787.7787.7787.77-
Feb 28, 202487.2987.2987.2987.2987.29-
Feb 27, 202487.4587.4587.4587.4587.45-
Feb 26, 202487.2287.2287.2287.2287.22-
Feb 23, 202487.4687.4687.4687.4687.46-
Feb 22, 202487.4187.4187.4187.4187.41-
Feb 21, 202485.7085.7085.7085.7085.70-
Feb 20, 202485.6685.6685.6685.6685.66-
Feb 16, 202486.2486.2486.2486.2486.24-
Feb 15, 202486.6986.6986.6986.6986.69-
Feb 14, 202486.0686.0686.0686.0686.06-
Feb 13, 202485.0985.0985.0985.0985.09-
Feb 12, 202486.4486.4486.4486.4486.44-
Feb 09, 202486.4186.4186.4186.4186.41-
Feb 08, 202485.8585.8585.8585.8585.85-
Feb 07, 202485.6585.6585.6585.6585.65-
Feb 06, 202485.0085.0085.0085.0085.00-
Feb 05, 202484.7384.7384.7384.7384.73-
Feb 02, 202485.1185.1185.1185.1185.11-
Feb 01, 202484.3284.3284.3284.3284.32-
Jan 31, 202483.2783.2783.2783.2783.27-
Jan 30, 202484.6984.6984.6984.6984.69-
Jan 29, 202484.7984.7984.7984.7984.79-
Jan 26, 202484.0684.0684.0684.0684.06-
Jan 25, 202484.0884.0884.0884.0884.08-
Jan 24, 202483.6483.6483.6483.6483.64-
Jan 23, 202483.6683.6683.6683.6683.66-
Jan 22, 202483.4983.4983.4983.4983.49-
Jan 19, 202483.1683.1683.1683.1683.16-
Jan 18, 202482.1682.1682.1682.1682.16-
Jan 17, 202481.4681.4681.4681.4681.46-
Jan 16, 202481.9481.9481.9481.9481.94-
Jan 12, 202482.3082.3082.3082.3082.30-
Jan 11, 202482.2782.2782.2782.2782.27-
Jan 10, 202482.3682.3682.3682.3682.36-
Jan 09, 202481.9381.9381.9381.9381.93-
Jan 08, 202482.0982.0982.0982.0982.09-
Jan 05, 202480.8980.8980.8980.8980.89-
Jan 04, 202480.7680.7680.7680.7680.76-
Jan 03, 202480.9980.9980.9980.9980.99-
Jan 02, 202481.8281.8281.8281.8281.82-
Dec 29, 202382.3582.3582.3582.3582.35-
Dec 28, 202382.6882.6882.6882.6882.68-
Dec 27, 202382.6682.6682.6682.6682.66-
Dec 26, 202382.5282.5282.5282.5282.52-
Dec 22, 202382.1182.1182.1182.1182.11-
Dec 21, 202381.9381.9381.9381.9381.93-
Dec 20, 202381.0381.0381.0381.0381.03-
Dec 20, 20230.355 Dividend
Dec 20, 20230.668 Capital Gain
Dec 19, 202383.3183.3183.3183.3182.29-
Dec 18, 202382.7182.7182.7182.7181.69-
Dec 15, 202382.3882.3882.3882.3881.37-
Dec 14, 202382.4582.4582.4582.4581.44-
Dec 13, 202381.9981.9981.9981.9980.98-
Dec 12, 202380.7480.7480.7480.7479.75-
Dec 11, 202380.4080.4080.4080.4079.41-
Dec 08, 202380.0880.0880.0880.0879.10-
Dec 07, 202379.7279.7279.7279.7278.74-
Dec 06, 202379.0979.0979.0979.0978.12-
Dec 05, 202379.3879.3879.3879.3878.41-
Dec 04, 202379.5579.5579.5579.5578.57-
Dec 01, 202379.8579.8579.8579.8578.87-
Nov 30, 202379.1879.1879.1879.1878.21-
Nov 29, 202378.8478.8478.8478.8477.87-
Nov 28, 202378.8178.8178.8178.8177.84-
Nov 27, 202378.7678.7678.7678.7677.79-
Nov 24, 202378.9178.9178.9178.9177.94-
Nov 22, 202378.8178.8178.8178.8177.84-
Nov 21, 202378.4378.4378.4378.4377.47-
Nov 20, 202378.6678.6678.6678.6677.69-
Nov 17, 202378.0978.0978.0978.0977.13-
Nov 16, 202377.8977.8977.8977.8976.93-
Nov 15, 202377.9177.9177.9177.9176.95-
Nov 14, 202377.7677.7677.7677.7676.81-
Nov 13, 202376.0676.0676.0676.0675.13-
Nov 10, 202376.1176.1176.1176.1175.18-
Nov 09, 202374.9774.9774.9774.9774.05-
Nov 08, 202375.6375.6375.6375.6374.70-
Nov 07, 202375.6175.6175.6175.6174.68-
Nov 06, 202375.3975.3975.3975.3974.46-
Nov 03, 202375.3875.3875.3875.3874.45-
Nov 02, 202374.5474.5474.5474.5473.62-
Nov 01, 202373.1073.1073.1073.1072.20-
Oct 31, 202372.3972.3972.3972.3971.50-
Oct 30, 202371.9071.9071.9071.9071.02-
Oct 27, 202371.0771.0771.0771.0770.20-
Oct 26, 202371.4671.4671.4671.4670.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...