Nasdaq - Delayed Quote
USD
Vanguard MStar Inst Ttl Stk Mkt IdxInstl (VITNX)
121.42
+0.46
(+0.38%)
At close: November 6 at 8:09:11 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
121.42
121.42
121.42
121.42
121.42
-
Nov 5, 2026
120.96
120.96
120.96
120.96
120.96
-
Nov 4, 2026
126.45
126.45
126.45
126.45
126.45
-
Nov 3, 2026
124.55
124.55
124.55
124.55
124.55
-
Nov 2, 2026
124.09
124.09
124.09
124.09
124.09
-
Oct 30, 2026
124.66
124.66
124.66
124.66
124.66
-
Oct 29, 2026
126.94
126.94
126.94
126.94
126.94
-
Oct 28, 2026
127.17
127.17
127.17
127.17
127.17
-
Oct 27, 2026
126.80
126.80
126.80
126.80
126.80
-
Oct 26, 2026
126.01
126.01
126.01
126.01
126.01
-
Oct 23, 2026
125.17
125.17
125.17
125.17
125.17
-
Oct 22, 2026
125.78
125.78
125.78
125.78
125.78
-
Oct 21, 2026
127.22
127.22
127.22
127.22
127.22
-
Oct 20, 2026
126.49
126.49
126.49
126.49
126.49
-
Oct 19, 2026
125.99
125.99
125.99
125.99
125.99
-
Oct 16, 2026
125.51
125.51
125.51
125.51
125.51
-
Oct 15, 2026
126.99
126.99
126.99
126.99
126.99
-
Oct 14, 2026
126.41
126.41
126.41
126.41
126.41
-
Oct 13, 2026
127.93
127.93
127.93
127.93
127.93
-
Oct 12, 2026
128.01
128.01
128.01
128.01
128.01
-
Oct 9, 2026
128.15
128.15
128.15
128.15
128.15
-
Oct 8, 2026
127.36
127.36
127.36
127.36
127.36
-
Oct 7, 2026
127.88
127.88
127.88
127.88
127.88
-
Oct 6, 2026
128.34
128.34
128.34
128.34
128.34
-
Oct 5, 2026
127.65
127.65
127.65
127.65
127.65
-
Oct 2, 2026
126.82
126.82
126.82
126.82
126.82
-
Oct 1, 2026
125.87
125.87
125.87
125.87
125.87
-
Sep 30, 2026
125.56
125.56
125.56
125.56
125.56
-
Sep 29, 2026
125.89
125.89
125.89
125.89
125.89
-
Sep 28, 2026
0.322
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
126.10
126.10
126.10
126.10
126.10
-
Sep 25, 2026
127.44
127.44
127.44
127.44
127.12
-
Sep 24, 2026
126.85
126.85
126.85
126.85
126.53
-
Sep 23, 2026
126.89
126.89
126.89
126.89
126.57
-
Sep 22, 2026
127.92
127.92
127.92
127.92
127.60
-
Sep 21, 2026
127.85
127.85
127.85
127.85
127.53
-
Sep 18, 2026
126.05
126.05
126.05
126.05
125.73
-
Sep 17, 2026
125.93
125.93
125.93
125.93
125.61
-
Sep 16, 2026
124.55
124.55
124.55
124.55
124.24
-
Sep 15, 2026
125.10
125.10
125.10
125.10
124.78
-
Sep 14, 2026
125.69
125.69
125.69
125.69
125.37
-
Sep 11, 2026
126.27
126.27
126.27
126.27
125.95
-
Sep 10, 2026
125.21
125.21
125.21
125.21
124.89
-
Sep 9, 2026
125.99
125.99
125.99
125.99
125.67
-
Sep 8, 2026
126.68
126.68
126.68
126.68
126.36
-
Sep 4, 2026
127.42
127.42
127.42
127.42
127.10
-
Sep 3, 2026
127.82
127.82
127.82
127.82
127.50
-
Sep 2, 2026
126.44
126.44
126.44
126.44
126.12
-
Sep 1, 2026
125.86
125.86
125.86
125.86
125.54
-
Aug 31, 2026
126.85
126.85
126.85
126.85
126.53
-
Aug 28, 2026
127.28
127.28
127.28
127.28
126.96
-
Aug 27, 2026
127.74
127.74
127.74
127.74
127.42
-
Aug 26, 2026
126.89
126.89
126.89
126.89
126.57
-
Aug 25, 2026
126.88
126.88
126.88
126.88
126.56
-
Aug 24, 2026
126.49
126.49
126.49
126.49
126.17
-
Aug 21, 2026
126.92
126.92
126.92
126.92
126.60
-
Aug 20, 2026
126.30
126.30
126.30
126.30
125.98
-
Aug 19, 2026
127.44
127.44
127.44
127.44
127.12
-
Aug 18, 2026
127.15
127.15
127.15
127.15
126.83
-
Aug 17, 2026
128.16
128.16
128.16
128.16
127.84
-
Aug 14, 2026
128.78
128.78
128.78
128.78
128.45
-
Aug 13, 2026
128.93
128.93
128.93
128.93
128.60
-
Aug 12, 2026
128.12
128.12
128.12
128.12
127.80
-
Aug 11, 2026
127.72
127.72
127.72
127.72
127.40
-
Aug 10, 2026
128.04
128.04
128.04
128.04
127.72
-
Aug 7, 2026
128.13
128.13
128.13
128.13
127.81
-
Aug 6, 2026
127.18
127.18
127.18
127.18
126.86
-
Aug 5, 2026
127.43
127.43
127.43
127.43
127.11
-
Aug 4, 2026
127.74
127.74
127.74
127.74
127.42
-
Aug 3, 2026
125.44
125.44
125.44
125.44
125.12
-
Jul 31, 2026
123.56
123.56
123.56
123.56
123.25
-
Jul 30, 2026
122.85
122.85
122.85
122.85
122.54
-
Jul 29, 2026
120.89
120.89
120.89
120.89
120.58
-
Jul 28, 2026
122.75
122.75
122.75
122.75
122.44
-
Jul 27, 2026
122.52
122.52
122.52
122.52
122.21
-
Jul 24, 2026
122.39
122.39
122.39
122.39
122.08
-
Jul 23, 2026
122.36
122.36
122.36
122.36
122.05
-
Jul 22, 2026
123.75
123.75
123.75
123.75
123.44
-
Jul 21, 2026
123.99
123.99
123.99
123.99
123.68
-
Jul 20, 2026
122.85
122.85
122.85
122.85
122.54
-
Jul 17, 2026
123.17
123.17
123.17
123.17
122.86
-
Jul 16, 2026
124.34
124.34
124.34
124.34
124.03
-
Jul 15, 2026
124.95
124.95
124.95
124.95
124.63
-
Jul 14, 2026
124.51
124.51
124.51
124.51
124.20
-
Jul 13, 2026
124.05
124.05
124.05
124.05
123.74
-
Jul 10, 2026
125.04
125.04
125.04
125.04
124.72
-
Jul 9, 2026
124.67
124.67
124.67
124.67
124.35
-
Jul 8, 2026
123.58
123.58
123.58
123.58
123.27
-
Jul 7, 2026
124.03
124.03
124.03
124.03
123.72
-
Jul 6, 2026
124.70
124.70
124.70
124.70
124.38
-
Jul 2, 2026
123.81
123.81
123.81
123.81
123.50
-
Jul 1, 2026
123.87
123.87
123.87
123.87
123.56
-
Jun 30, 2026
124.18
124.18
124.18
124.18
123.87
-
Jun 29, 2026
123.21
123.21
123.21
123.21
122.90
-
Jun 26, 2026
0.358
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
121.80
121.80
121.80
121.80
121.49
-
Jun 25, 2026
122.10
122.10
122.10
122.10
121.43
-
Jun 24, 2026
122.02
122.02
122.02
122.02
121.35
-
Jun 23, 2026
122.07
122.07
122.07
122.07
121.40
-
Jun 22, 2026
123.74
123.74
123.74
123.74
123.07
-
Jun 18, 2026
124.17
124.17
124.17
124.17
123.49
-
Jun 17, 2026
122.77
122.77
122.77
122.77
122.10
-
Jun 16, 2026
124.23
124.23
124.23
124.23
123.55
-
Jun 15, 2026
124.97
124.97
124.97
124.97
124.29
-
Jun 12, 2026
122.97
122.97
122.97
122.97
122.30
-
Jun 11, 2026
122.37
122.37
122.37
122.37
121.70
-
Jun 10, 2026
120.11
120.11
120.11
120.11
119.46
-
Jun 9, 2026
122.08
122.08
122.08
122.08
121.41
-
Jun 8, 2026
122.30
122.30
122.30
122.30
121.63
-
Jun 5, 2026
121.90
121.90
121.90
121.90
121.24
-
Jun 4, 2026
125.26
125.26
125.26
125.26
124.58
-
Jun 3, 2026
124.63
124.63
124.63
124.63
123.95
-
Jun 2, 2026
125.58
125.58
125.58
125.58
124.90
-
Jun 1, 2026
125.28
125.28
125.28
125.28
124.60
-
May 29, 2026
124.97
124.97
124.97
124.97
124.29
-
May 28, 2026
124.70
124.70
124.70
124.70
124.02
-
May 27, 2026
123.92
123.92
123.92
123.92
123.24
-
May 26, 2026
123.93
123.93
123.93
123.93
123.25
-
May 22, 2026
123.06
123.06
123.06
123.06
122.39
-
May 21, 2026
122.51
122.51
122.51
122.51
121.84
-
May 20, 2026
122.21
122.21
122.21
122.21
121.54
-
May 19, 2026
120.77
120.77
120.77
120.77
120.11
-
May 18, 2026
121.58
121.58
121.58
121.58
120.92
-
May 15, 2026
121.70
121.70
121.70
121.70
121.04
-
May 14, 2026
123.28
123.28
123.28
123.28
122.61
-
May 13, 2026
122.36
122.36
122.36
122.36
121.69
-
May 12, 2026
121.71
121.71
121.71
121.71
121.05
-
May 11, 2026
122.00
122.00
122.00
122.00
121.33
-
May 8, 2026
121.80
121.80
121.80
121.80
121.14
-
May 7, 2026
120.85
120.85
120.85
120.85
120.19
-
May 6, 2026
121.47
121.47
121.47
121.47
120.81
-
May 5, 2026
119.76
119.76
119.76
119.76
119.11
-
May 4, 2026
118.74
118.74
118.74
118.74
118.09
-
May 1, 2026
119.20
119.20
119.20
119.20
118.55
-
Apr 30, 2026
118.83
118.83
118.83
118.83
118.18
-
Apr 29, 2026
117.48
117.48
117.48
117.48
116.84
-
Apr 28, 2026
117.63
117.63
117.63
117.63
116.99
-
Apr 27, 2026
118.28
118.28
118.28
118.28
117.64
-
Apr 24, 2026
118.17
118.17
118.17
118.17
117.53
-
Apr 23, 2026
117.35
117.35
117.35
117.35
116.71
-
Apr 22, 2026
117.86
117.86
117.86
117.86
117.22
-
Apr 21, 2026
116.72
116.72
116.72
116.72
116.08
-
Apr 20, 2026
117.49
117.49
117.49
117.49
116.85
-
Apr 17, 2026
117.64
117.64
117.64
117.64
117.00
-
Apr 16, 2026
116.14
116.14
116.14
116.14
115.51
-
Apr 15, 2026
115.84
115.84
115.84
115.84
115.21
-
Apr 14, 2026
114.97
114.97
114.97
114.97
114.34
-
Apr 13, 2026
113.66
113.66
113.66
113.66
113.04
-
Apr 10, 2026
112.41
112.41
112.41
112.41
111.80
-
Apr 9, 2026
112.57
112.57
112.57
112.57
111.96
-
Apr 8, 2026
111.94
111.94
111.94
111.94
111.33
-
Apr 7, 2026
109.20
109.20
109.20
109.20
108.60
-
Apr 6, 2026
109.13
109.13
109.13
109.13
108.54
-
Apr 2, 2026
108.64
108.64
108.64
108.64
108.05
-
Apr 1, 2026
108.46
108.46
108.46
108.46
107.87
-
Mar 31, 2026
107.69
107.69
107.69
107.69
107.10
-
Mar 30, 2026
104.58
104.58
104.58
104.58
104.01
-
Mar 27, 2026
0.72
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
105.06
105.06
105.06
105.06
104.49
-
Mar 26, 2026
107.62
107.62
107.62
107.62
106.32
-
Mar 25, 2026
109.49
109.49
109.49
109.49
108.16
-
Mar 24, 2026
108.83
108.83
108.83
108.83
107.51
-
Mar 23, 2026
109.18
109.18
109.18
109.18
107.86
-
Mar 20, 2026
107.84
107.84
107.84
107.84
106.53
-
Mar 19, 2026
109.59
109.59
109.59
109.59
108.26
-
Mar 18, 2026
109.80
109.80
109.80
109.80
108.47
-
Mar 17, 2026
111.30
111.30
111.30
111.30
109.95
-
Mar 16, 2026
110.95
110.95
110.95
110.95
109.61
-
Mar 13, 2026
109.83
109.83
109.83
109.83
108.50
-
Mar 12, 2026
110.44
110.44
110.44
110.44
109.10
-
Mar 11, 2026
112.22
112.22
112.22
112.22
110.86
-
Mar 10, 2026
112.32
112.32
112.32
112.32
110.96
-
Mar 9, 2026
112.59
112.59
112.59
112.59
111.23
-
Mar 6, 2026
111.63
111.63
111.63
111.63
110.28
-
Mar 5, 2026
113.18
113.18
113.18
113.18
111.81
-
Mar 4, 2026
113.92
113.92
113.92
113.92
112.54
-
Mar 3, 2026
113.05
113.05
113.05
113.05
111.68
-
Mar 2, 2026
114.23
114.23
114.23
114.23
112.85
-
Feb 27, 2026
114.09
114.09
114.09
114.09
112.71
-
Feb 26, 2026
114.67
114.67
114.67
114.67
113.28
-
Feb 25, 2026
115.11
115.11
115.11
115.11
113.72
-
Feb 24, 2026
114.22
114.22
114.22
114.22
112.84
-
Feb 23, 2026
113.28
113.28
113.28
113.28
111.91
-
Feb 20, 2026
114.58
114.58
114.58
114.58
113.19
-
Feb 19, 2026
113.90
113.90
113.90
113.90
112.52
-
Feb 18, 2026
114.14
114.14
114.14
114.14
112.76
-
Feb 17, 2026
113.50
113.50
113.50
113.50
112.13
-
Feb 13, 2026
113.38
113.38
113.38
113.38
112.01
-
Feb 12, 2026
113.17
113.17
113.17
113.17
111.80
-
Feb 11, 2026
115.00
115.00
115.00
115.00
113.61
-
Feb 10, 2026
115.08
115.08
115.08
115.08
113.69
-
Feb 9, 2026
115.43
115.43
115.43
115.43
114.03
-
Feb 6, 2026
114.86
114.86
114.86
114.86
113.47
-
Feb 5, 2026
112.45
112.45
112.45
112.45
111.09
-
Feb 4, 2026
113.91
113.91
113.91
113.91
112.53
-
Feb 3, 2026
114.46
114.46
114.46
114.46
113.07
-
Feb 2, 2026
115.33
115.33
115.33
115.33
113.93
-
Jan 30, 2026
114.69
114.69
114.69
114.69
113.30
-
Jan 29, 2026
115.32
115.32
115.32
115.32
113.92
-
Jan 28, 2026
115.52
115.52
115.52
115.52
114.12
-
Jan 27, 2026
115.60
115.60
115.60
115.60
114.20
-
Jan 26, 2026
115.16
115.16
115.16
115.16
113.77
-
Jan 23, 2026
114.68
114.68
114.68
114.68
113.29
-
Jan 22, 2026
114.81
114.81
114.81
114.81
113.42
-
Jan 21, 2026
114.17
114.17
114.17
114.17
112.79
-
Jan 20, 2026
112.82
112.82
112.82
112.82
111.45
-
Jan 16, 2026
115.12
115.12
115.12
115.12
113.73
-
Jan 15, 2026
115.16
115.16
115.16
115.16
113.77
-
Jan 14, 2026
114.80
114.80
114.80
114.80
113.41
-
Jan 13, 2026
115.31
115.31
115.31
115.31
113.91
-
Jan 12, 2026
115.51
115.51
115.51
115.51
114.11
-
Jan 9, 2026
115.30
115.30
115.30
115.30
113.90
-
Jan 8, 2026
114.55
114.55
114.55
114.55
113.16
-
Jan 7, 2026
114.50
114.50
114.50
114.50
113.11
-
Jan 6, 2026
114.90
114.90
114.90
114.90
113.51
-
Jan 5, 2026
114.10
114.10
114.10
114.10
112.72
-
Jan 2, 2026
113.27
113.27
113.27
113.27
111.90
-
Dec 31, 2025
112.90
112.90
112.90
112.90
111.53
-
Dec 30, 2025
113.76
113.76
113.76
113.76
112.38
-
Dec 29, 2025
113.95
113.95
113.95
113.95
112.57
-
Dec 26, 2025
114.38
114.38
114.38
114.38
113.00
-
Dec 24, 2025
114.44
114.44
114.44
114.44
113.05
-
Dec 23, 2025
114.08
114.08
114.08
114.08
112.70
-
Dec 22, 2025
1.463
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
113.71
113.71
113.71
113.71
112.33
-
Dec 19, 2025
114.36
114.36
114.36
114.36
111.53
-
Dec 18, 2025
113.35
113.35
113.35
113.35
110.55
-
Dec 17, 2025
112.47
112.47
112.47
112.47
109.69
-
Dec 16, 2025
113.75
113.75
113.75
113.75
110.94
-
Dec 15, 2025
114.03
114.03
114.03
114.03
111.21
-
Dec 12, 2025
114.28
114.28
114.28
114.28
111.45
-
Dec 11, 2025
115.57
115.57
115.57
115.57
112.71
-
Dec 10, 2025
115.22
115.22
115.22
115.22
112.37
-
Dec 9, 2025
114.35
114.35
114.35
114.35
111.52
-
Dec 8, 2025
114.46
114.46
114.46
114.46
111.63
-
Dec 5, 2025
114.83
114.83
114.83
114.83
111.99
-
Dec 4, 2025
114.63
114.63
114.63
114.63
111.79
-
Dec 3, 2025
114.46
114.46
114.46
114.46
111.63
-
Dec 2, 2025
113.98
113.98
113.98
113.98
111.16
-
Dec 1, 2025
113.75
113.75
113.75
113.75
110.94
-
Nov 28, 2025
114.39
114.39
114.39
114.39
111.56
-
Nov 26, 2025
113.75
113.75
113.75
113.75
110.94
-
Nov 25, 2025
112.97
112.97
112.97
112.97
110.17
-
Nov 24, 2025
111.79
111.79
111.79
111.79
109.02
-
Nov 21, 2025
110.08
110.08
110.08
110.08
107.36
-
Nov 20, 2025
108.87
108.87
108.87
108.87
106.18
-
Nov 19, 2025
110.63
110.63
110.63
110.63
107.89
-
Nov 18, 2025
110.26
110.26
110.26
110.26
107.53
-
Nov 17, 2025
111.03
111.03
111.03
111.03
108.28
-
Nov 14, 2025
112.17
112.17
112.17
112.17
109.39
-
Nov 13, 2025
112.21
112.21
112.21
112.21
109.43
-
Nov 12, 2025
114.22
114.22
114.22
114.22
111.39
-
Nov 11, 2025
114.15
114.15
114.15
114.15
111.33
-
Nov 10, 2025
113.92
113.92
113.92
113.92
111.10
-
Nov 7, 2025
112.26
112.26
112.26
112.26
109.48
-
