Nasdaq - Delayed Quote
USD
Vanguard MStar Total Stk Mkt Idx Instl (VITSX)
184.19
-0.33
(-0.18%)
At close: 8:10:27 AM EDT
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
Oct 29, 2026
184.19
184.19
184.19
184.19
184.19
-
Oct 28, 2026
184.52
184.52
184.52
184.52
184.52
-
Oct 27, 2026
183.98
183.98
183.98
183.98
183.98
-
Oct 26, 2026
182.84
182.84
182.84
182.84
182.84
-
Oct 23, 2026
181.62
181.62
181.62
181.62
181.62
-
Oct 22, 2026
182.50
182.50
182.50
182.50
182.50
-
Oct 21, 2026
184.59
184.59
184.59
184.59
184.59
-
Oct 20, 2026
183.53
183.53
183.53
183.53
183.53
-
Oct 19, 2026
182.81
182.81
182.81
182.81
182.81
-
Oct 16, 2026
182.12
182.12
182.12
182.12
182.12
-
Oct 15, 2026
184.26
184.26
184.26
184.26
184.26
-
Oct 14, 2026
183.42
183.42
183.42
183.42
183.42
-
Oct 13, 2026
185.63
185.63
185.63
185.63
185.63
-
Oct 12, 2026
185.74
185.74
185.74
185.74
185.74
-
Oct 9, 2026
185.95
185.95
185.95
185.95
185.95
-
Oct 8, 2026
184.80
184.80
184.80
184.80
184.80
-
Oct 7, 2026
185.56
185.56
185.56
185.56
185.56
-
Oct 6, 2026
186.22
186.22
186.22
186.22
186.22
-
Oct 5, 2026
185.22
185.22
185.22
185.22
185.22
-
Oct 2, 2026
184.01
184.01
184.01
184.01
184.01
-
Oct 1, 2026
182.64
182.64
182.64
182.64
182.64
-
Sep 30, 2026
182.19
182.19
182.19
182.19
182.19
-
Sep 29, 2026
182.68
182.68
182.68
182.68
182.68
-
Sep 28, 2026
0.465
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
182.98
182.98
182.98
182.98
182.98
-
Sep 25, 2026
184.92
184.92
184.92
184.92
184.46
-
Sep 24, 2026
184.07
184.07
184.07
184.07
183.61
-
Sep 23, 2026
184.12
184.12
184.12
184.12
183.66
-
Sep 22, 2026
185.61
185.61
185.61
185.61
185.14
-
Sep 21, 2026
185.52
185.52
185.52
185.52
185.05
-
Sep 18, 2026
182.90
182.90
182.90
182.90
182.44
-
Sep 17, 2026
182.72
182.72
182.72
182.72
182.26
-
Sep 16, 2026
180.73
180.73
180.73
180.73
180.28
-
Sep 15, 2026
181.52
181.52
181.52
181.52
181.06
-
Sep 14, 2026
182.38
182.38
182.38
182.38
181.92
-
Sep 11, 2026
183.21
183.21
183.21
183.21
182.75
-
Sep 10, 2026
181.68
181.68
181.68
181.68
181.22
-
Sep 9, 2026
182.81
182.81
182.81
182.81
182.35
-
Sep 8, 2026
183.82
183.82
183.82
183.82
183.36
-
Sep 4, 2026
184.89
184.89
184.89
184.89
184.43
-
Sep 3, 2026
185.47
185.47
185.47
185.47
185.00
-
Sep 2, 2026
183.48
183.48
183.48
183.48
183.02
-
Sep 1, 2026
182.63
182.63
182.63
182.63
182.17
-
Aug 31, 2026
184.06
184.06
184.06
184.06
183.60
-
Aug 28, 2026
184.68
184.68
184.68
184.68
184.22
-
Aug 27, 2026
185.35
185.35
185.35
185.35
184.88
-
Aug 26, 2026
184.12
184.12
184.12
184.12
183.66
-
Aug 25, 2026
184.11
184.11
184.11
184.11
183.65
-
Aug 24, 2026
183.55
183.55
183.55
183.55
183.09
-
Aug 21, 2026
184.17
184.17
184.17
184.17
183.71
-
Aug 20, 2026
183.27
183.27
183.27
183.27
182.81
-
Aug 19, 2026
184.93
184.93
184.93
184.93
184.46
-
Aug 18, 2026
184.50
184.50
184.50
184.50
184.04
-
Aug 17, 2026
185.96
185.96
185.96
185.96
185.49
-
Aug 14, 2026
186.86
186.86
186.86
186.86
186.39
-
Aug 13, 2026
187.08
187.08
187.08
187.08
186.61
-
Aug 12, 2026
185.90
185.90
185.90
185.90
185.43
-
Aug 11, 2026
185.32
185.32
185.32
185.32
184.85
-
Aug 10, 2026
185.79
185.79
185.79
185.79
185.32
-
Aug 7, 2026
185.92
185.92
185.92
185.92
185.45
-
Aug 6, 2026
184.55
184.55
184.55
184.55
184.09
-
Aug 5, 2026
184.90
184.90
184.90
184.90
184.44
-
Aug 4, 2026
185.36
185.36
185.36
185.36
184.89
-
Aug 3, 2026
182.02
182.02
182.02
182.02
181.56
-
Jul 31, 2026
179.29
179.29
179.29
179.29
178.84
-
Jul 30, 2026
178.26
178.26
178.26
178.26
177.81
-
Jul 29, 2026
175.41
175.41
175.41
175.41
174.97
-
Jul 28, 2026
178.12
178.12
178.12
178.12
177.67
-
Jul 27, 2026
177.78
177.78
177.78
177.78
177.33
-
Jul 24, 2026
177.60
177.60
177.60
177.60
177.15
-
Jul 23, 2026
177.56
177.56
177.56
177.56
177.11
-
Jul 22, 2026
179.57
179.57
179.57
179.57
179.12
-
Jul 21, 2026
179.92
179.92
179.92
179.92
179.47
-
Jul 20, 2026
178.27
178.27
178.27
178.27
177.82
-
Jul 17, 2026
178.73
178.73
178.73
178.73
178.28
-
Jul 16, 2026
180.43
180.43
180.43
180.43
179.98
-
Jul 15, 2026
181.31
181.31
181.31
181.31
180.85
-
Jul 14, 2026
180.67
180.67
180.67
180.67
180.22
-
Jul 13, 2026
180.01
180.01
180.01
180.01
179.56
-
Jul 10, 2026
181.45
181.45
181.45
181.45
180.99
-
Jul 9, 2026
180.90
180.90
180.90
180.90
180.45
-
Jul 8, 2026
179.32
179.32
179.32
179.32
178.87
-
Jul 7, 2026
179.98
179.98
179.98
179.98
179.53
-
Jul 6, 2026
180.94
180.94
180.94
180.94
180.49
-
Jul 2, 2026
179.66
179.66
179.66
179.66
179.21
-
Jul 1, 2026
179.75
179.75
179.75
179.75
179.30
-
Jun 30, 2026
180.20
180.20
180.20
180.20
179.75
-
Jun 29, 2026
178.79
178.79
178.79
178.79
178.34
-
Jun 26, 2026
0.508
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
176.74
176.74
176.74
176.74
176.30
-
Jun 25, 2026
177.16
177.16
177.16
177.16
176.21
-
Jun 24, 2026
177.05
177.05
177.05
177.05
176.10
-
Jun 23, 2026
177.12
177.12
177.12
177.12
176.17
-
Jun 22, 2026
179.54
179.54
179.54
179.54
178.57
-
Jun 18, 2026
180.16
180.16
180.16
180.16
179.19
-
Jun 17, 2026
178.13
178.13
178.13
178.13
177.17
-
Jun 16, 2026
180.25
180.25
180.25
180.25
179.28
-
Jun 15, 2026
181.32
181.32
181.32
181.32
180.35
-
Jun 12, 2026
178.43
178.43
178.43
178.43
177.47
-
Jun 11, 2026
177.55
177.55
177.55
177.55
176.60
-
Jun 10, 2026
174.28
174.28
174.28
174.28
173.34
-
Jun 9, 2026
177.13
177.13
177.13
177.13
176.18
-
Jun 8, 2026
177.46
177.46
177.46
177.46
176.51
-
Jun 5, 2026
176.87
176.87
176.87
176.87
175.92
-
Jun 4, 2026
181.75
181.75
181.75
181.75
180.77
-
Jun 3, 2026
180.84
180.84
180.84
180.84
179.87
-
Jun 2, 2026
182.22
182.22
182.22
182.22
181.24
-
Jun 1, 2026
181.78
181.78
181.78
181.78
180.80
-
May 29, 2026
181.32
181.32
181.32
181.32
180.35
-
May 28, 2026
180.93
180.93
180.93
180.93
179.96
-
May 27, 2026
179.81
179.81
179.81
179.81
178.84
-
May 26, 2026
179.82
179.82
179.82
179.82
178.85
-
May 22, 2026
178.55
178.55
178.55
178.55
177.59
-
May 21, 2026
177.75
177.75
177.75
177.75
176.79
-
May 20, 2026
177.32
177.32
177.32
177.32
176.37
-
May 19, 2026
175.23
175.23
175.23
175.23
174.29
-
May 18, 2026
176.41
176.41
176.41
176.41
175.46
-
May 15, 2026
176.58
176.58
176.58
176.58
175.63
-
May 14, 2026
178.88
178.88
178.88
178.88
177.92
-
May 13, 2026
177.54
177.54
177.54
177.54
176.59
-
May 12, 2026
176.60
176.60
176.60
176.60
175.65
-
May 11, 2026
177.02
177.02
177.02
177.02
176.07
-
May 8, 2026
176.72
176.72
176.72
176.72
175.77
-
May 7, 2026
175.35
175.35
175.35
175.35
174.41
-
May 6, 2026
176.26
176.26
176.26
176.26
175.31
-
May 5, 2026
173.77
173.77
173.77
173.77
172.84
-
May 4, 2026
172.29
172.29
172.29
172.29
171.36
-
May 1, 2026
172.96
172.96
172.96
172.96
172.03
-
Apr 30, 2026
172.43
172.43
172.43
172.43
171.50
-
Apr 29, 2026
170.46
170.46
170.46
170.46
169.54
-
Apr 28, 2026
170.68
170.68
170.68
170.68
169.76
-
Apr 27, 2026
171.62
171.62
171.62
171.62
170.70
-
Apr 24, 2026
171.46
171.46
171.46
171.46
170.54
-
Apr 23, 2026
170.28
170.28
170.28
170.28
169.36
-
Apr 22, 2026
171.02
171.02
171.02
171.02
170.10
-
Apr 21, 2026
169.36
169.36
169.36
169.36
168.45
-
Apr 20, 2026
170.48
170.48
170.48
170.48
169.56
-
Apr 17, 2026
170.69
170.69
170.69
170.69
169.77
-
Apr 16, 2026
168.52
168.52
168.52
168.52
167.61
-
Apr 15, 2026
168.08
168.08
168.08
168.08
167.18
-
Apr 14, 2026
166.82
166.82
166.82
166.82
165.92
-
Apr 13, 2026
164.92
164.92
164.92
164.92
164.03
-
Apr 10, 2026
163.10
163.10
163.10
163.10
162.22
-
Apr 9, 2026
163.34
163.34
163.34
163.34
162.46
-
Apr 8, 2026
162.43
162.43
162.43
162.43
161.56
-
Apr 7, 2026
158.45
158.45
158.45
158.45
157.60
-
Apr 6, 2026
158.34
158.34
158.34
158.34
157.49
-
Apr 2, 2026
157.63
157.63
157.63
157.63
156.78
-
Apr 1, 2026
157.37
157.37
157.37
157.37
156.52
-
Mar 31, 2026
156.26
156.26
156.26
156.26
155.42
-
Mar 30, 2026
151.74
151.74
151.74
151.74
150.92
-
Mar 27, 2026
0.486
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
152.45
152.45
152.45
152.45
151.63
-
Mar 26, 2026
155.58
155.58
155.58
155.58
154.26
-
Mar 25, 2026
158.29
158.29
158.29
158.29
156.95
-
Mar 24, 2026
157.34
157.34
157.34
157.34
156.01
-
Mar 23, 2026
157.85
157.85
157.85
157.85
156.51
-
Mar 20, 2026
155.90
155.90
155.90
155.90
154.58
-
Mar 19, 2026
158.43
158.43
158.43
158.43
157.09
-
Mar 18, 2026
158.74
158.74
158.74
158.74
157.39
-
Mar 17, 2026
160.91
160.91
160.91
160.91
159.55
-
Mar 16, 2026
160.40
160.40
160.40
160.40
159.04
-
Mar 13, 2026
158.78
158.78
158.78
158.78
157.43
-
Mar 12, 2026
159.66
159.66
159.66
159.66
158.31
-
Mar 11, 2026
162.24
162.24
162.24
162.24
160.86
-
Mar 10, 2026
162.38
162.38
162.38
162.38
161.00
-
Mar 9, 2026
162.78
162.78
162.78
162.78
161.40
-
Mar 6, 2026
161.39
161.39
161.39
161.39
160.02
-
Mar 5, 2026
163.63
163.63
163.63
163.63
162.24
-
Mar 4, 2026
164.70
164.70
164.70
164.70
163.30
-
Mar 3, 2026
163.45
163.45
163.45
163.45
162.06
-
Mar 2, 2026
165.15
165.15
165.15
165.15
163.75
-
Feb 27, 2026
164.94
164.94
164.94
164.94
163.54
-
Feb 26, 2026
165.78
165.78
165.78
165.78
164.37
-
Feb 25, 2026
166.42
166.42
166.42
166.42
165.01
-
Feb 24, 2026
165.12
165.12
165.12
165.12
163.72
-
Feb 23, 2026
163.77
163.77
163.77
163.77
162.38
-
Feb 20, 2026
165.65
165.65
165.65
165.65
164.24
-
Feb 19, 2026
164.67
164.67
164.67
164.67
163.27
-
Feb 18, 2026
165.02
165.02
165.02
165.02
163.62
-
Feb 17, 2026
164.08
164.08
164.08
164.08
162.69
-
Feb 13, 2026
163.92
163.92
163.92
163.92
162.53
-
Feb 12, 2026
163.62
163.62
163.62
163.62
162.23
-
Feb 11, 2026
166.27
166.27
166.27
166.27
164.86
-
Feb 10, 2026
166.38
166.38
166.38
166.38
164.97
-
Feb 9, 2026
166.88
166.88
166.88
166.88
165.46
-
Feb 6, 2026
166.06
166.06
166.06
166.06
164.65
-
Feb 5, 2026
162.58
162.58
162.58
162.58
161.20
-
Feb 4, 2026
164.69
164.69
164.69
164.69
163.29
-
Feb 3, 2026
165.48
165.48
165.48
165.48
164.08
-
Feb 2, 2026
166.74
166.74
166.74
166.74
165.33
-
Jan 30, 2026
165.81
165.81
165.81
165.81
164.40
-
Jan 29, 2026
166.73
166.73
166.73
166.73
165.32
-
Jan 28, 2026
167.01
167.01
167.01
167.01
165.59
-
Jan 27, 2026
167.13
167.13
167.13
167.13
165.71
-
Jan 26, 2026
166.50
166.50
166.50
166.50
165.09
-
Jan 23, 2026
165.80
165.80
165.80
165.80
164.39
-
Jan 22, 2026
165.99
165.99
165.99
165.99
164.58
-
Jan 21, 2026
165.07
165.07
165.07
165.07
163.67
-
Jan 20, 2026
163.12
163.12
163.12
163.12
161.74
-
Jan 16, 2026
166.43
166.43
166.43
166.43
165.02
-
Jan 15, 2026
166.50
166.50
166.50
166.50
165.09
-
Jan 14, 2026
165.98
165.98
165.98
165.98
164.57
-
Jan 13, 2026
166.71
166.71
166.71
166.71
165.30
-
Jan 12, 2026
167.01
167.01
167.01
167.01
165.59
-
Jan 9, 2026
166.70
166.70
166.70
166.70
165.29
-
Jan 8, 2026
165.62
165.62
165.62
165.62
164.22
-
Jan 7, 2026
165.54
165.54
165.54
165.54
164.14
-
Jan 6, 2026
166.12
166.12
166.12
166.12
164.71
-
Jan 5, 2026
164.96
164.96
164.96
164.96
163.56
-
Jan 2, 2026
163.77
163.77
163.77
163.77
162.38
-
Dec 31, 2025
163.23
163.23
163.23
163.23
161.85
-
Dec 30, 2025
164.46
164.46
164.46
164.46
163.07
-
Dec 29, 2025
164.75
164.75
164.75
164.75
163.35
-
Dec 26, 2025
165.36
165.36
165.36
165.36
163.96
-
Dec 24, 2025
165.45
165.45
165.45
165.45
164.05
-
Dec 23, 2025
164.94
164.94
164.94
164.94
163.54
-
Dec 22, 2025
0.463
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
164.40
164.40
164.40
164.40
163.01
-
Dec 19, 2025
163.70
163.70
163.70
163.70
161.85
-
Dec 18, 2025
162.25
162.25
162.25
162.25
160.42
-
Dec 17, 2025
160.99
160.99
160.99
160.99
159.17
-
Dec 16, 2025
162.82
162.82
162.82
162.82
160.98
-
Dec 15, 2025
163.22
163.22
163.22
163.22
161.38
-
Dec 12, 2025
163.59
163.59
163.59
163.59
161.74
-
Dec 11, 2025
165.43
165.43
165.43
165.43
163.56
-
Dec 10, 2025
164.93
164.93
164.93
164.93
163.07
-
Dec 9, 2025
163.69
163.69
163.69
163.69
161.84
-
Dec 8, 2025
163.83
163.83
163.83
163.83
161.98
-
Dec 5, 2025
164.38
164.38
164.38
164.38
162.52
-
Dec 4, 2025
164.09
164.09
164.09
164.09
162.24
-
Dec 3, 2025
163.84
163.84
163.84
163.84
161.99
-
Dec 2, 2025
163.16
163.16
163.16
163.16
161.32
-
Dec 1, 2025
162.82
162.82
162.82
162.82
160.98
-
Nov 28, 2025
163.74
163.74
163.74
163.74
161.89
-
Nov 26, 2025
162.82
162.82
162.82
162.82
160.98
-
Nov 25, 2025
161.71
161.71
161.71
161.71
159.88
-
Nov 24, 2025
160.02
160.02
160.02
160.02
158.21
-
Nov 21, 2025
157.57
157.57
157.57
157.57
155.79
-
Nov 20, 2025
155.84
155.84
155.84
155.84
154.08
-
Nov 19, 2025
158.35
158.35
158.35
158.35
156.56
-
Nov 18, 2025
157.82
157.82
157.82
157.82
156.04
-
Nov 17, 2025
158.93
158.93
158.93
158.93
157.14
-
Nov 14, 2025
160.56
160.56
160.56
160.56
158.75
-
Nov 13, 2025
160.62
160.62
160.62
160.62
158.81
-
Nov 12, 2025
163.49
163.49
163.49
163.49
161.64
-
Nov 11, 2025
163.40
163.40
163.40
163.40
161.56
-
Nov 10, 2025
163.07
163.07
163.07
163.07
161.23
-
Nov 7, 2025
160.69
160.69
160.69
160.69
158.88
-
Nov 6, 2025
160.30
160.30
160.30
160.30
158.49
-
Nov 5, 2025
162.17
162.17
162.17
162.17
160.34
-
Nov 4, 2025
161.45
161.45
161.45
161.45
159.63
-
Nov 3, 2025
163.45
163.45
163.45
163.45
161.61
-
Oct 31, 2025
163.27
163.27
163.27
163.27
161.43
-
