Vanguard Institutional Total Stock Market Index Fund Institutional Shares ( VITNX) - Price History
Monthly price history for VITNX (Vanguard Institutional Total Stock Market Index Fund Institutional Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $123.87 | $123.87 |
| June 2026 | $124.18 | $124.18 |
| May 2026 | $124.60 | $124.97 |
| April 2026 | $118.48 | $118.83 |
| March 2026 | $107.37 | $107.69 |
| February 2026 | $112.99 | $114.09 |
| January 2026 | $113.59 | $114.69 |
| December 2025 | $111.82 | $112.90 |
| November 2025 | $111.84 | $114.39 |
| October 2025 | $111.52 | $114.06 |
| September 2025 | $109.14 | $111.63 |
| August 2025 | $105.48 | $108.18 |
| July 2025 | $103.13 | $105.77 |
| June 2025 | $100.82 | $103.40 |
| May 2025 | $95.95 | $98.70 |
| April 2025 | $90.22 | $92.81 |
| March 2025 | $90.83 | $93.44 |
| February 2025 | $96.52 | $100.22 |
| January 2025 | $98.40 | $102.17 |
| December 2024 | $95.44 | $99.10 |
| November 2024 | $98.44 | $103.91 |
| October 2024 | $92.31 | $97.44 |
| September 2024 | $93.01 | $98.18 |
| August 2024 | $91.15 | $96.52 |
| July 2024 | $89.21 | $94.47 |
| June 2024 | $87.61 | $92.77 |
| May 2024 | $84.94 | $90.27 |
| April 2024 | $81.13 | $86.22 |
| March 2024 | $84.87 | $90.19 |
| February 2024 | $82.20 | $87.79 |
| January 2024 | $77.98 | $83.29 |
| December 2023 | $77.12 | $82.37 |
| November 2023 | $73.24 | $79.20 |
| October 2023 | $66.96 | $72.41 |
| September 2023 | $68.77 | $74.36 |
| August 2023 | $72.23 | $78.39 |
| July 2023 | $73.65 | $79.93 |
| June 2023 | $71.12 | $77.18 |
| May 2023 | $66.56 | $72.51 |
| April 2023 | $66.28 | $72.20 |
| March 2023 | $65.58 | $71.44 |
| February 2023 | $63.90 | $70 |
| January 2023 | $65.42 | $71.67 |
| December 2022 | $61.20 | $67.05 |
| November 2022 | $65.03 | $72.34 |
| October 2022 | $61.80 | $68.74 |
| September 2022 | $57.13 | $63.55 |
| August 2022 | $62.97 | $70.34 |
| July 2022 | $65.41 | $73.06 |
| June 2022 | $59.79 | $66.79 |
| May 2022 | $65.25 | $73.18 |
| April 2022 | $65.42 | $73.37 |
| March 2022 | $71.90 | $80.64 |
| February 2022 | $69.61 | $80.79 |
| January 2022 | $71.43 | $82.90 |
| December 2021 | $76.01 | $88.21 |
| November 2021 | $73.21 | $88.78 |
| October 2021 | $74.32 | $90.12 |
| September 2021 | $69.63 | $84.44 |
| August 2021 | $72.89 | $88.66 |
| July 2021 | $70.86 | $86.19 |
| June 2021 | $69.67 | $84.74 |
| May 2021 | $67.93 | $82.88 |
| April 2021 | $67.64 | $82.52 |
| March 2021 | $64.34 | $78.49 |
| February 2021 | $62.16 | $76.08 |
| January 2021 | $60.23 | $73.72 |
| December 2020 | $60.44 | $73.97 |
| November 2020 | $57.87 | $77.91 |
| October 2020 | $51.58 | $69.44 |
| September 2020 | $52.71 | $70.96 |
| August 2020 | $54.66 | $73.88 |
| July 2020 | $50.99 | $68.93 |
| June 2020 | $48.27 | $65.25 |
| May 2020 | $47.19 | $64.07 |
| April 2020 | $44.78 | $60.80 |
| March 2020 | $39.54 | $53.68 |
| February 2020 | $45.85 | $63 |
| January 2020 | $49.93 | $68.61 |
| December 2019 | $49.97 | $68.66 |
| November 2019 | $48.57 | $67.68 |
| October 2019 | $46.80 | $65.21 |
| September 2019 | $45.84 | $63.87 |
| August 2019 | $45.06 | $63.08 |
| July 2019 | $45.99 | $64.38 |
| June 2019 | $45.33 | $63.46 |
| May 2019 | $42.37 | $59.52 |
| April 2019 | $45.29 | $63.62 |
| March 2019 | $43.55 | $61.18 |
| February 2019 | $42.93 | $60.81 |
| January 2019 | $41.47 | $58.75 |
| December 2018 | $38.18 | $54.09 |
| November 2018 | $42.12 | $61.16 |
| October 2018 | $41.26 | $59.92 |
| September 2018 | $44.56 | $64.70 |
| August 2018 | $44.48 | $64.96 |
| July 2018 | $43 | $62.79 |
| June 2018 | $41.60 | $60.75 |
| May 2018 | $41.32 | $60.60 |
| April 2018 | $40.19 | $58.94 |
| March 2018 | $40.03 | $58.71 |
| February 2018 | $40.84 | $60.30 |
| January 2018 | $42.42 | $62.63 |
| December 2017 | $40.28 | $59.47 |
| November 2017 | $39.88 | $59.54 |
| October 2017 | $38.70 | $57.78 |
| September 2017 | $37.88 | $56.55 |
| August 2017 | $36.97 | $55.47 |
| July 2017 | $36.91 | $55.38 |
| June 2017 | $36.23 | $54.36 |
| May 2017 | $35.90 | $54.07 |
| April 2017 | $35.54 | $53.53 |
| March 2017 | $35.17 | $52.97 |
| February 2017 | $35.14 | $53.20 |
| January 2017 | $33.89 | $51.30 |
| December 2016 | $33.25 | $50.34 |
| November 2016 | $32.62 | $50.07 |
| October 2016 | $31.23 | $47.93 |
| September 2016 | $31.93 | $49.01 |
| August 2016 | $31.88 | $49.19 |
| July 2016 | $31.80 | $49.06 |
| June 2016 | $30.58 | $47.19 |
| May 2016 | $30.51 | $47.29 |
| April 2016 | $29.98 | $46.46 |
| March 2016 | $29.78 | $46.16 |
| February 2016 | $27.82 | $43.34 |
| January 2016 | $27.84 | $43.36 |
| December 2015 | $29.49 | $45.94 |
| November 2015 | $30.11 | $47.18 |
| October 2015 | $29.94 | $46.91 |
| September 2015 | $27.75 | $43.49 |
| August 2015 | $28.59 | $45.03 |
| July 2015 | $30.41 | $47.89 |
| June 2015 | $29.92 | $47.12 |
| May 2015 | $30.44 | $48.13 |
| April 2015 | $30.02 | $47.47 |
| March 2015 | $29.90 | $47.27 |
| February 2015 | $30.21 | $48.12 |
| January 2015 | $28.56 | $45.49 |
| December 2014 | $29.36 | $46.78 |
| November 2014 | $29.36 | $47.04 |
| October 2014 | $28.67 | $45.93 |
| September 2014 | $27.90 | $44.70 |
| August 2014 | $28.51 | $45.88 |
| July 2014 | $27.36 | $44.03 |
| June 2014 | $27.90 | $44.90 |
| May 2014 | $27.21 | $43.96 |
| April 2014 | $26.63 | $43.02 |
| March 2014 | $26.60 | $42.98 |
| February 2014 | $26.47 | $42.95 |
| January 2014 | $25.26 | $41 |
| December 2013 | $26.08 | $42.32 |
| November 2013 | $25.40 | $41.44 |
| October 2013 | $24.69 | $40.27 |
| September 2013 | $23.68 | $38.63 |
| August 2013 | $22.84 | $37.43 |
| July 2013 | $23.50 | $38.52 |
| June 2013 | $22.28 | $36.52 |
| May 2013 | $22.57 | $37.16 |
| April 2013 | $22.04 | $36.30 |
| March 2013 | $21.67 | $35.69 |
| February 2013 | $20.86 | $34.49 |
| January 2013 | $20.58 | $34.04 |
| December 2012 | $19.51 | $32.27 |
| November 2012 | $19.28 | $32.12 |
| October 2012 | $19.13 | $31.87 |
| September 2012 | $19.47 | $32.44 |
| August 2012 | $18.98 | $31.78 |
| July 2012 | $18.52 | $31 |
| June 2012 | $18.32 | $30.68 |
| May 2012 | $17.64 | $29.68 |
| April 2012 | $18.81 | $31.65 |
| March 2012 | $18.93 | $31.85 |
| February 2012 | $18.36 | $31.04 |
| January 2012 | $17.60 | $29.76 |
| December 2011 | $16.75 | $28.32 |
| November 2011 | $16.62 | $28.24 |
| October 2011 | $16.67 | $28.33 |
| September 2011 | $14.95 | $25.40 |
| August 2011 | $16.20 | $27.67 |
| July 2011 | $17.23 | $29.44 |
| June 2011 | $17.63 | $30.11 |
| May 2011 | $17.95 | $30.79 |
| April 2011 | $18.15 | $31.14 |
| March 2011 | $17.62 | $30.23 |
| February 2011 | $17.55 | $30.22 |
| January 2011 | $16.94 | $29.17 |
| December 2010 | $16.57 | $28.54 |
| November 2010 | $15.51 | $26.85 |
| October 2010 | $15.42 | $26.69 |
| September 2010 | $14.84 | $25.68 |
| August 2010 | $13.55 | $23.57 |
| July 2010 | $14.22 | $24.74 |
| June 2010 | $13.29 | $23.12 |
| May 2010 | $14.09 | $24.63 |
| April 2010 | $15.32 | $26.77 |
| March 2010 | $14.99 | $26.20 |
| February 2010 | $14.10 | $24.75 |
| January 2010 | $13.64 | $23.94 |
| December 2009 | $14.13 | $24.80 |
| November 2009 | $13.74 | $24.27 |
| October 2009 | $13 | $22.97 |
| September 2009 | $13.35 | $23.58 |
| August 2009 | $12.81 | $22.73 |
| July 2009 | $12.35 | $21.92 |
| June 2009 | $11.45 | $20.32 |
| May 2009 | $11.41 | $20.35 |
| April 2009 | $10.83 | $19.32 |
| March 2009 | $9.79 | $17.46 |
| February 2009 | $9 | $16.16 |
| January 2009 | $10.06 | $18.05 |
| December 2008 | $10.96 | $19.67 |
| November 2008 | $10.76 | $19.46 |
| October 2008 | $11.68 | $21.12 |
| September 2008 | $14.17 | $25.64 |
| August 2008 | $15.62 | $28.40 |
| July 2008 | $15.37 | $27.95 |
| June 2008 | $15.49 | $28.17 |
| May 2008 | $16.88 | $30.83 |
| April 2008 | $16.52 | $30.19 |
| March 2008 | $15.74 | $28.75 |
| February 2008 | $15.83 | $29.05 |
| January 2008 | $16.32 | $29.96 |
| December 2007 | $17.38 | $31.89 |
| November 2007 | $17.48 | $32.25 |
| October 2007 | $18.30 | $33.76 |
| September 2007 | $17.97 | $33.15 |
| August 2007 | $17.34 | $32.13 |
| July 2007 | $17.09 | $31.67 |
| June 2007 | $17.69 | $32.78 |
| May 2007 | $18 | $33.47 |
| April 2007 | $17.35 | $32.27 |
| March 2007 | $16.68 | $31.02 |
| February 2007 | $16.50 | $30.79 |
| January 2007 | $16.76 | $31.29 |
| December 2006 | $16.45 | $30.71 |
| November 2006 | $16.27 | $30.51 |
| October 2006 | $15.91 | $29.84 |
| September 2006 | $15.36 | $28.81 |
| August 2006 | $15.02 | $28.28 |
| July 2006 | $14.68 | $27.64 |
| June 2006 | $14.70 | $27.67 |
| May 2006 | $14.67 | $27.74 |
| April 2006 | $15.15 | $28.66 |
| March 2006 | $14.98 | $28.34 |
| February 2006 | $14.72 | $27.96 |
| January 2006 | $14.72 | $27.95 |
| December 2005 | $14.22 | $27 |
| November 2005 | $14.20 | $27.05 |
| October 2005 | $13.65 | $26.01 |
| September 2005 | $13.91 | $26.51 |
| August 2005 | $13.79 | $26.39 |
| July 2005 | $13.92 | $26.64 |
| June 2005 | $13.37 | $25.58 |
| May 2005 | $13.26 | $25.47 |
| April 2005 | $12.78 | $24.54 |
| March 2005 | $13.08 | $25.12 |
| February 2005 | $13.31 | $25.67 |
| January 2005 | $13.04 | $25.14 |
| December 2004 | $13.39 | $25.83 |
| November 2004 | $12.93 | $25.10 |
| October 2004 | $12.34 | $23.97 |
| September 2004 | $12.14 | $23.57 |
| August 2004 | $11.93 | $23.25 |
| July 2004 | $11.89 | $23.18 |
| June 2004 | $12.36 | $24.10 |
| May 2004 | $12.07 | $23.68 |
| April 2004 | $11.90 | $23.36 |
| March 2004 | $12.16 | $23.86 |
| February 2004 | $12.25 | $24.20 |
| January 2004 | $12.07 | $23.85 |
| December 2003 | $11.81 | $23.33 |
| November 2003 | $11.30 | $22.44 |
| October 2003 | $11.14 | $22.12 |
| September 2003 | $10.50 | $20.85 |
| August 2003 | $10.62 | $21.16 |
| July 2003 | $10.37 | $20.66 |
| June 2003 | $10.12 | $20.17 |
| May 2003 | $9.98 | $19.95 |
| April 2003 | $9.40 | $18.80 |
| March 2003 | $8.69 | $17.37 |
| February 2003 | $8.59 | $17.25 |
| January 2003 | $8.74 | $17.55 |
| December 2002 | $8.97 | $18 |
| November 2002 | $9.48 | $19.15 |
| October 2002 | $8.94 | $18.05 |
| September 2002 | $8.30 | $16.76 |
| August 2002 | $9.23 | $18.73 |
| July 2002 | $9.18 | $18.63 |
| June 2002 | $9.98 | $20.25 |
| May 2002 | $10.74 | $21.85 |
| April 2002 | $10.87 | $22.11 |
| March 2002 | $11.43 | $23.25 |
| February 2002 | $10.95 | $22.34 |
| January 2002 | $11.18 | $22.81 |
| December 2001 | $11.32 | $23.10 |
| November 2001 | $11.12 | $22.77 |
| October 2001 | $10.32 | $21.15 |
| September 2001 | $10.07 | $20.63 |
| August 2001 | $11.87 | $24.37 |
| July 2001 | $11.87 | $24.37 |
| June 2001 | $11.87 | $24.37 |
VITNX
Price: $123.87
52 week price:
Dividend Yield: 2.23%
5-year range yield:
Forward Dividend Yield: 2.32%
Payout Ratio: 33.68%
Dividend Per Share: 2.88 USD
Earnings Per Share: 4.25 USD
P/E Ratio: 26.79
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 33.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 26
DGR3: -4.04%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 23.13%