Nasdaq - Delayed Quote
USD
Vanguard MStar Inst Ttl StkMktIdxInstlPl (VITPX)
121.40
+0.47
(+0.39%)
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
121.40
121.40
121.40
121.40
121.40
-
Nov 5, 2026
120.93
120.93
120.93
120.93
120.93
-
Nov 4, 2026
126.43
126.43
126.43
126.43
126.43
-
Nov 3, 2026
124.53
124.53
124.53
124.53
124.53
-
Nov 2, 2026
124.07
124.07
124.07
124.07
124.07
-
Oct 30, 2026
124.63
124.63
124.63
124.63
124.63
-
Oct 29, 2026
126.92
126.92
126.92
126.92
126.92
-
Oct 28, 2026
127.14
127.14
127.14
127.14
127.14
-
Oct 27, 2026
126.78
126.78
126.78
126.78
126.78
-
Oct 26, 2026
125.99
125.99
125.99
125.99
125.99
-
Oct 23, 2026
125.15
125.15
125.15
125.15
125.15
-
Oct 22, 2026
125.76
125.76
125.76
125.76
125.76
-
Oct 21, 2026
127.19
127.19
127.19
127.19
127.19
-
Oct 20, 2026
126.46
126.46
126.46
126.46
126.46
-
Oct 19, 2026
125.97
125.97
125.97
125.97
125.97
-
Oct 16, 2026
125.49
125.49
125.49
125.49
125.49
-
Oct 15, 2026
126.96
126.96
126.96
126.96
126.96
-
Oct 14, 2026
126.38
126.38
126.38
126.38
126.38
-
Oct 13, 2026
127.91
127.91
127.91
127.91
127.91
-
Oct 12, 2026
127.99
127.99
127.99
127.99
127.99
-
Oct 9, 2026
128.13
128.13
128.13
128.13
128.13
-
Oct 8, 2026
127.33
127.33
127.33
127.33
127.33
-
Oct 7, 2026
127.86
127.86
127.86
127.86
127.86
-
Oct 6, 2026
128.31
128.31
128.31
128.31
128.31
-
Oct 5, 2026
127.63
127.63
127.63
127.63
127.63
-
Oct 2, 2026
126.79
126.79
126.79
126.79
126.79
-
Oct 1, 2026
125.84
125.84
125.84
125.84
125.84
-
Sep 30, 2026
125.54
125.54
125.54
125.54
125.54
-
Sep 29, 2026
125.87
125.87
125.87
125.87
125.87
-
Sep 28, 2026
0.326
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
126.08
126.08
126.08
126.08
126.08
-
Sep 25, 2026
127.42
127.42
127.42
127.42
127.09
-
Sep 24, 2026
126.83
126.83
126.83
126.83
126.51
-
Sep 23, 2026
126.87
126.87
126.87
126.87
126.55
-
Sep 22, 2026
127.89
127.89
127.89
127.89
127.56
-
Sep 21, 2026
127.83
127.83
127.83
127.83
127.50
-
Sep 18, 2026
126.03
126.03
126.03
126.03
125.71
-
Sep 17, 2026
125.91
125.91
125.91
125.91
125.59
-
Sep 16, 2026
124.53
124.53
124.53
124.53
124.21
-
Sep 15, 2026
125.08
125.08
125.08
125.08
124.76
-
Sep 14, 2026
125.67
125.67
125.67
125.67
125.35
-
Sep 11, 2026
126.24
126.24
126.24
126.24
125.92
-
Sep 10, 2026
125.18
125.18
125.18
125.18
124.86
-
Sep 9, 2026
125.97
125.97
125.97
125.97
125.65
-
Sep 8, 2026
126.66
126.66
126.66
126.66
126.34
-
Sep 4, 2026
127.40
127.40
127.40
127.40
127.07
-
Sep 3, 2026
127.80
127.80
127.80
127.80
127.47
-
Sep 2, 2026
126.42
126.42
126.42
126.42
126.10
-
Sep 1, 2026
125.84
125.84
125.84
125.84
125.52
-
Aug 31, 2026
126.83
126.83
126.83
126.83
126.51
-
Aug 28, 2026
127.25
127.25
127.25
127.25
126.92
-
Aug 27, 2026
127.71
127.71
127.71
127.71
127.38
-
Aug 26, 2026
126.86
126.86
126.86
126.86
126.54
-
Aug 25, 2026
126.86
126.86
126.86
126.86
126.54
-
Aug 24, 2026
126.47
126.47
126.47
126.47
126.15
-
Aug 21, 2026
126.90
126.90
126.90
126.90
126.58
-
Aug 20, 2026
126.28
126.28
126.28
126.28
125.96
-
Aug 19, 2026
127.42
127.42
127.42
127.42
127.09
-
Aug 18, 2026
127.13
127.13
127.13
127.13
126.80
-
Aug 17, 2026
128.14
128.14
128.14
128.14
127.81
-
Aug 14, 2026
128.76
128.76
128.76
128.76
128.43
-
Aug 13, 2026
128.91
128.91
128.91
128.91
128.58
-
Aug 12, 2026
128.09
128.09
128.09
128.09
127.76
-
Aug 11, 2026
127.70
127.70
127.70
127.70
127.37
-
Aug 10, 2026
128.02
128.02
128.02
128.02
127.69
-
Aug 7, 2026
128.10
128.10
128.10
128.10
127.77
-
Aug 6, 2026
127.16
127.16
127.16
127.16
126.83
-
Aug 5, 2026
127.40
127.40
127.40
127.40
127.07
-
Aug 4, 2026
127.72
127.72
127.72
127.72
127.39
-
Aug 3, 2026
125.42
125.42
125.42
125.42
125.10
-
Jul 31, 2026
123.53
123.53
123.53
123.53
123.21
-
Jul 30, 2026
122.83
122.83
122.83
122.83
122.52
-
Jul 29, 2026
120.86
120.86
120.86
120.86
120.55
-
Jul 28, 2026
122.73
122.73
122.73
122.73
122.42
-
Jul 27, 2026
122.50
122.50
122.50
122.50
122.19
-
Jul 24, 2026
122.37
122.37
122.37
122.37
122.06
-
Jul 23, 2026
122.34
122.34
122.34
122.34
122.03
-
Jul 22, 2026
123.73
123.73
123.73
123.73
123.41
-
Jul 21, 2026
123.97
123.97
123.97
123.97
123.65
-
Jul 20, 2026
122.83
122.83
122.83
122.83
122.52
-
Jul 17, 2026
123.15
123.15
123.15
123.15
122.83
-
Jul 16, 2026
124.32
124.32
124.32
124.32
124.00
-
Jul 15, 2026
124.93
124.93
124.93
124.93
124.61
-
Jul 14, 2026
124.49
124.49
124.49
124.49
124.17
-
Jul 13, 2026
124.03
124.03
124.03
124.03
123.71
-
Jul 10, 2026
125.02
125.02
125.02
125.02
124.70
-
Jul 9, 2026
124.64
124.64
124.64
124.64
124.32
-
Jul 8, 2026
123.56
123.56
123.56
123.56
123.24
-
Jul 7, 2026
124.01
124.01
124.01
124.01
123.69
-
Jul 6, 2026
124.67
124.67
124.67
124.67
124.35
-
Jul 2, 2026
123.79
123.79
123.79
123.79
123.47
-
Jul 1, 2026
123.85
123.85
123.85
123.85
123.53
-
Jun 30, 2026
124.16
124.16
124.16
124.16
123.84
-
Jun 29, 2026
123.19
123.19
123.19
123.19
122.87
-
Jun 26, 2026
0.361
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
121.78
121.78
121.78
121.78
121.47
-
Jun 25, 2026
122.08
122.08
122.08
122.08
121.41
-
Jun 24, 2026
122.00
122.00
122.00
122.00
121.33
-
Jun 23, 2026
122.05
122.05
122.05
122.05
121.38
-
Jun 22, 2026
123.72
123.72
123.72
123.72
123.04
-
Jun 18, 2026
124.15
124.15
124.15
124.15
123.47
-
Jun 17, 2026
122.75
122.75
122.75
122.75
122.07
-
Jun 16, 2026
124.21
124.21
124.21
124.21
123.53
-
Jun 15, 2026
124.94
124.94
124.94
124.94
124.25
-
Jun 12, 2026
122.95
122.95
122.95
122.95
122.27
-
Jun 11, 2026
122.34
122.34
122.34
122.34
121.67
-
Jun 10, 2026
120.09
120.09
120.09
120.09
119.43
-
Jun 9, 2026
122.06
122.06
122.06
122.06
121.39
-
Jun 8, 2026
122.28
122.28
122.28
122.28
121.61
-
Jun 5, 2026
121.88
121.88
121.88
121.88
121.21
-
Jun 4, 2026
125.24
125.24
125.24
125.24
124.55
-
Jun 3, 2026
124.61
124.61
124.61
124.61
123.92
-
Jun 2, 2026
125.56
125.56
125.56
125.56
124.87
-
Jun 1, 2026
125.26
125.26
125.26
125.26
124.57
-
May 29, 2026
124.95
124.95
124.95
124.95
124.26
-
May 28, 2026
124.67
124.67
124.67
124.67
123.98
-
May 27, 2026
123.90
123.90
123.90
123.90
123.22
-
May 26, 2026
123.91
123.91
123.91
123.91
123.23
-
May 22, 2026
123.04
123.04
123.04
123.04
122.36
-
May 21, 2026
122.48
122.48
122.48
122.48
121.81
-
May 20, 2026
122.19
122.19
122.19
122.19
121.52
-
May 19, 2026
120.75
120.75
120.75
120.75
120.08
-
May 18, 2026
121.56
121.56
121.56
121.56
120.89
-
May 15, 2026
121.67
121.67
121.67
121.67
121.00
-
May 14, 2026
123.26
123.26
123.26
123.26
122.58
-
May 13, 2026
122.34
122.34
122.34
122.34
121.67
-
May 12, 2026
121.69
121.69
121.69
121.69
121.02
-
May 11, 2026
121.98
121.98
121.98
121.98
121.31
-
May 8, 2026
121.77
121.77
121.77
121.77
121.10
-
May 7, 2026
120.83
120.83
120.83
120.83
120.16
-
May 6, 2026
121.45
121.45
121.45
121.45
120.78
-
May 5, 2026
119.74
119.74
119.74
119.74
119.08
-
May 4, 2026
118.72
118.72
118.72
118.72
118.07
-
May 1, 2026
119.18
119.18
119.18
119.18
118.52
-
Apr 30, 2026
118.81
118.81
118.81
118.81
118.16
-
Apr 29, 2026
117.46
117.46
117.46
117.46
116.81
-
Apr 28, 2026
117.61
117.61
117.61
117.61
116.96
-
Apr 27, 2026
118.26
118.26
118.26
118.26
117.61
-
Apr 24, 2026
118.14
118.14
118.14
118.14
117.49
-
Apr 23, 2026
117.33
117.33
117.33
117.33
116.68
-
Apr 22, 2026
117.84
117.84
117.84
117.84
117.19
-
Apr 21, 2026
116.70
116.70
116.70
116.70
116.06
-
Apr 20, 2026
117.47
117.47
117.47
117.47
116.82
-
Apr 17, 2026
117.61
117.61
117.61
117.61
116.96
-
Apr 16, 2026
116.12
116.12
116.12
116.12
115.48
-
Apr 15, 2026
115.82
115.82
115.82
115.82
115.18
-
Apr 14, 2026
114.95
114.95
114.95
114.95
114.32
-
Apr 13, 2026
113.64
113.64
113.64
113.64
113.01
-
Apr 10, 2026
112.39
112.39
112.39
112.39
111.77
-
Apr 9, 2026
112.55
112.55
112.55
112.55
111.93
-
Apr 8, 2026
111.92
111.92
111.92
111.92
111.30
-
Apr 7, 2026
109.18
109.18
109.18
109.18
108.58
-
Apr 6, 2026
109.10
109.10
109.10
109.10
108.50
-
Apr 2, 2026
108.62
108.62
108.62
108.62
108.02
-
Apr 1, 2026
108.44
108.44
108.44
108.44
107.84
-
Mar 31, 2026
107.67
107.67
107.67
107.67
107.08
-
Mar 30, 2026
104.56
104.56
104.56
104.56
103.98
-
Mar 27, 2026
0.723
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
105.04
105.04
105.04
105.04
104.46
-
Mar 26, 2026
107.60
107.60
107.60
107.60
106.29
-
Mar 25, 2026
109.47
109.47
109.47
109.47
108.14
-
Mar 24, 2026
108.81
108.81
108.81
108.81
107.48
-
Mar 23, 2026
109.17
109.17
109.17
109.17
107.84
-
Mar 20, 2026
107.82
107.82
107.82
107.82
106.51
-
Mar 19, 2026
109.57
109.57
109.57
109.57
108.23
-
Mar 18, 2026
109.78
109.78
109.78
109.78
108.44
-
Mar 17, 2026
111.28
111.28
111.28
111.28
109.92
-
Mar 16, 2026
110.93
110.93
110.93
110.93
109.58
-
Mar 13, 2026
109.81
109.81
109.81
109.81
108.47
-
Mar 12, 2026
110.42
110.42
110.42
110.42
109.07
-
Mar 11, 2026
112.20
112.20
112.20
112.20
110.83
-
Mar 10, 2026
112.30
112.30
112.30
112.30
110.93
-
Mar 9, 2026
112.57
112.57
112.57
112.57
111.20
-
Mar 6, 2026
111.61
111.61
111.61
111.61
110.25
-
Mar 5, 2026
113.16
113.16
113.16
113.16
111.78
-
Mar 4, 2026
113.90
113.90
113.90
113.90
112.51
-
Mar 3, 2026
113.03
113.03
113.03
113.03
111.65
-
Mar 2, 2026
114.21
114.21
114.21
114.21
112.82
-
Feb 27, 2026
114.07
114.07
114.07
114.07
112.68
-
Feb 26, 2026
114.65
114.65
114.65
114.65
113.25
-
Feb 25, 2026
115.09
115.09
115.09
115.09
113.69
-
Feb 24, 2026
114.20
114.20
114.20
114.20
112.81
-
Feb 23, 2026
113.26
113.26
113.26
113.26
111.88
-
Feb 20, 2026
114.56
114.56
114.56
114.56
113.16
-
Feb 19, 2026
113.88
113.88
113.88
113.88
112.49
-
Feb 18, 2026
114.12
114.12
114.12
114.12
112.73
-
Feb 17, 2026
113.48
113.48
113.48
113.48
112.10
-
Feb 13, 2026
113.36
113.36
113.36
113.36
111.98
-
Feb 12, 2026
113.15
113.15
113.15
113.15
111.77
-
Feb 11, 2026
114.98
114.98
114.98
114.98
113.58
-
Feb 10, 2026
115.06
115.06
115.06
115.06
113.66
-
Feb 9, 2026
115.41
115.41
115.41
115.41
114.00
-
Feb 6, 2026
114.84
114.84
114.84
114.84
113.44
-
Feb 5, 2026
112.43
112.43
112.43
112.43
111.06
-
Feb 4, 2026
113.89
113.89
113.89
113.89
112.50
-
Feb 3, 2026
114.44
114.44
114.44
114.44
113.04
-
Feb 2, 2026
115.31
115.31
115.31
115.31
113.90
-
Jan 30, 2026
114.66
114.66
114.66
114.66
113.26
-
Jan 29, 2026
115.30
115.30
115.30
115.30
113.89
-
Jan 28, 2026
115.50
115.50
115.50
115.50
114.09
-
Jan 27, 2026
115.58
115.58
115.58
115.58
114.17
-
Jan 26, 2026
115.14
115.14
115.14
115.14
113.74
-
Jan 23, 2026
114.66
114.66
114.66
114.66
113.26
-
Jan 22, 2026
114.79
114.79
114.79
114.79
113.39
-
Jan 21, 2026
114.15
114.15
114.15
114.15
112.76
-
Jan 20, 2026
112.80
112.80
112.80
112.80
111.42
-
Jan 16, 2026
115.09
115.09
115.09
115.09
113.69
-
Jan 15, 2026
115.14
115.14
115.14
115.14
113.74
-
Jan 14, 2026
114.78
114.78
114.78
114.78
113.38
-
Jan 13, 2026
115.29
115.29
115.29
115.29
113.88
-
Jan 12, 2026
115.49
115.49
115.49
115.49
114.08
-
Jan 9, 2026
115.28
115.28
115.28
115.28
113.87
-
Jan 8, 2026
114.53
114.53
114.53
114.53
113.13
-
Jan 7, 2026
114.48
114.48
114.48
114.48
113.08
-
Jan 6, 2026
114.88
114.88
114.88
114.88
113.48
-
Jan 5, 2026
114.08
114.08
114.08
114.08
112.69
-
Jan 2, 2026
113.25
113.25
113.25
113.25
111.87
-
Dec 31, 2025
112.88
112.88
112.88
112.88
111.50
-
Dec 30, 2025
113.73
113.73
113.73
113.73
112.34
-
Dec 29, 2025
113.93
113.93
113.93
113.93
112.54
-
Dec 26, 2025
114.35
114.35
114.35
114.35
112.96
-
Dec 24, 2025
114.42
114.42
114.42
114.42
113.03
-
Dec 23, 2025
114.06
114.06
114.06
114.06
112.67
-
Dec 22, 2025
1.466
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
113.69
113.69
113.69
113.69
112.30
-
Dec 19, 2025
114.34
114.34
114.34
114.34
111.50
-
Dec 18, 2025
113.33
113.33
113.33
113.33
110.51
-
Dec 17, 2025
112.45
112.45
112.45
112.45
109.66
-
Dec 16, 2025
113.73
113.73
113.73
113.73
110.90
-
Dec 15, 2025
114.01
114.01
114.01
114.01
111.18
-
Dec 12, 2025
114.26
114.26
114.26
114.26
111.42
-
Dec 11, 2025
115.55
115.55
115.55
115.55
112.68
-
Dec 10, 2025
115.20
115.20
115.20
115.20
112.34
-
Dec 9, 2025
114.33
114.33
114.33
114.33
111.49
-
Dec 8, 2025
114.44
114.44
114.44
114.44
111.60
-
Dec 5, 2025
114.81
114.81
114.81
114.81
111.96
-
Dec 4, 2025
114.61
114.61
114.61
114.61
111.76
-
Dec 3, 2025
114.44
114.44
114.44
114.44
111.60
-
Dec 2, 2025
113.96
113.96
113.96
113.96
111.13
-
Dec 1, 2025
113.73
113.73
113.73
113.73
110.90
-
Nov 28, 2025
114.37
114.37
114.37
114.37
111.53
-
Nov 26, 2025
113.73
113.73
113.73
113.73
110.90
-
Nov 25, 2025
112.95
112.95
112.95
112.95
110.14
-
Nov 24, 2025
111.77
111.77
111.77
111.77
108.99
-
Nov 21, 2025
110.06
110.06
110.06
110.06
107.32
-
Nov 20, 2025
108.85
108.85
108.85
108.85
106.14
-
Nov 19, 2025
110.61
110.61
110.61
110.61
107.86
-
Nov 18, 2025
110.24
110.24
110.24
110.24
107.50
-
Nov 17, 2025
111.01
111.01
111.01
111.01
108.25
-
Nov 14, 2025
112.15
112.15
112.15
112.15
109.36
-
Nov 13, 2025
112.19
112.19
112.19
112.19
109.40
-
Nov 12, 2025
114.20
114.20
114.20
114.20
111.36
-
Nov 11, 2025
114.13
114.13
114.13
114.13
111.29
-
Nov 10, 2025
113.90
113.90
113.90
113.90
111.07
-
Nov 7, 2025
112.24
112.24
112.24
112.24
109.45
-
