Vanguard Institutional Total Stock Market Index Fund Institutional Plus Shares ( VITPX) - Price History
Monthly price history for VITPX (Vanguard Institutional Total Stock Market Index Fund Institutional Plus Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $127.42 | $127.42 |
| July 2026 | $122.83 | $122.83 |
| June 2026 | $124.16 | $124.16 |
| May 2026 | $124.58 | $124.95 |
| April 2026 | $118.46 | $118.81 |
| March 2026 | $107.35 | $107.67 |
| February 2026 | $112.97 | $114.07 |
| January 2026 | $113.55 | $114.66 |
| December 2025 | $111.79 | $112.88 |
| November 2025 | $111.81 | $114.37 |
| October 2025 | $111.49 | $114.04 |
| September 2025 | $109.12 | $111.61 |
| August 2025 | $105.45 | $108.16 |
| July 2025 | $103.10 | $105.75 |
| June 2025 | $100.79 | $103.38 |
| May 2025 | $95.91 | $98.68 |
| April 2025 | $90.20 | $92.80 |
| March 2025 | $90.80 | $93.42 |
| February 2025 | $96.48 | $100.20 |
| January 2025 | $98.36 | $102.15 |
| December 2024 | $95.41 | $99.08 |
| November 2024 | $98.40 | $103.88 |
| October 2024 | $92.28 | $97.42 |
| September 2024 | $92.98 | $98.16 |
| August 2024 | $91.12 | $96.50 |
| July 2024 | $89.18 | $94.45 |
| June 2024 | $87.58 | $92.75 |
| May 2024 | $84.90 | $90.24 |
| April 2024 | $81.07 | $86.17 |
| March 2024 | $84.82 | $90.15 |
| February 2024 | $82.17 | $87.77 |
| January 2024 | $77.96 | $83.27 |
| December 2023 | $77.09 | $82.35 |
| November 2023 | $73.22 | $79.18 |
| October 2023 | $66.94 | $72.39 |
| September 2023 | $68.74 | $74.34 |
| August 2023 | $72.19 | $78.36 |
| July 2023 | $73.62 | $79.91 |
| June 2023 | $71.08 | $77.15 |
| May 2023 | $66.52 | $72.48 |
| April 2023 | $66.25 | $72.18 |
| March 2023 | $65.56 | $71.43 |
| February 2023 | $63.88 | $69.99 |
| January 2023 | $65.40 | $71.66 |
| December 2022 | $61.18 | $67.03 |
| November 2022 | $65.01 | $72.32 |
| October 2022 | $61.77 | $68.72 |
| September 2022 | $57.11 | $63.53 |
| August 2022 | $62.94 | $70.32 |
| July 2022 | $65.38 | $73.04 |
| June 2022 | $59.77 | $66.77 |
| May 2022 | $65.22 | $73.16 |
| April 2022 | $65.39 | $73.35 |
| March 2022 | $71.88 | $80.62 |
| February 2022 | $69.58 | $80.77 |
| January 2022 | $71.39 | $82.87 |
| December 2021 | $75.98 | $88.19 |
| November 2021 | $73.18 | $88.76 |
| October 2021 | $74.28 | $90.09 |
| September 2021 | $69.59 | $84.41 |
| August 2021 | $72.86 | $88.64 |
| July 2021 | $70.82 | $86.16 |
| June 2021 | $69.63 | $84.71 |
| May 2021 | $67.89 | $82.85 |
| April 2021 | $67.61 | $82.50 |
| March 2021 | $64.30 | $78.47 |
| February 2021 | $62.14 | $76.07 |
| January 2021 | $60.22 | $73.72 |
| December 2020 | $60.41 | $73.96 |
| November 2020 | $57.86 | $77.91 |
| October 2020 | $51.56 | $69.43 |
| September 2020 | $52.69 | $70.95 |
| August 2020 | $54.64 | $73.88 |
| July 2020 | $50.98 | $68.93 |
| June 2020 | $48.26 | $65.25 |
| May 2020 | $47.17 | $64.07 |
| April 2020 | $44.77 | $60.80 |
| March 2020 | $39.52 | $53.68 |
| February 2020 | $45.83 | $63 |
| January 2020 | $49.91 | $68.61 |
| December 2019 | $49.95 | $68.66 |
| November 2019 | $48.56 | $67.68 |
| October 2019 | $46.78 | $65.21 |
| September 2019 | $45.82 | $63.87 |
| August 2019 | $45.04 | $63.08 |
| July 2019 | $45.97 | $64.38 |
| June 2019 | $45.32 | $63.46 |
| May 2019 | $42.35 | $59.52 |
| April 2019 | $45.27 | $63.62 |
| March 2019 | $43.53 | $61.18 |
| February 2019 | $42.92 | $60.82 |
| January 2019 | $41.46 | $58.76 |
| December 2018 | $38.17 | $54.09 |
| November 2018 | $42.10 | $61.16 |
| October 2018 | $41.24 | $59.92 |
| September 2018 | $44.54 | $64.71 |
| August 2018 | $44.46 | $64.96 |
| July 2018 | $42.97 | $62.79 |
| June 2018 | $41.58 | $60.76 |
| May 2018 | $41.30 | $60.60 |
| April 2018 | $40.17 | $58.94 |
| March 2018 | $40.01 | $58.71 |
| February 2018 | $40.82 | $60.31 |
| January 2018 | $42.40 | $62.64 |
| December 2017 | $40.26 | $59.47 |
| November 2017 | $39.85 | $59.54 |
| October 2017 | $38.67 | $57.78 |
| September 2017 | $37.86 | $56.56 |
| August 2017 | $36.95 | $55.47 |
| July 2017 | $36.89 | $55.38 |
| June 2017 | $36.21 | $54.36 |
| May 2017 | $35.88 | $54.08 |
| April 2017 | $35.52 | $53.54 |
| March 2017 | $35.14 | $52.97 |
| February 2017 | $35.11 | $53.20 |
| January 2017 | $33.87 | $51.31 |
| December 2016 | $33.23 | $50.35 |
| November 2016 | $32.60 | $50.08 |
| October 2016 | $31.21 | $47.94 |
| September 2016 | $31.90 | $49.01 |
| August 2016 | $31.85 | $49.19 |
| July 2016 | $31.77 | $49.07 |
| June 2016 | $30.56 | $47.19 |
| May 2016 | $30.48 | $47.29 |
| April 2016 | $29.95 | $46.46 |
| March 2016 | $29.76 | $46.16 |
| February 2016 | $27.80 | $43.35 |
| January 2016 | $27.81 | $43.36 |
| December 2015 | $29.47 | $45.95 |
| November 2015 | $30.08 | $47.18 |
| October 2015 | $29.91 | $46.92 |
| September 2015 | $27.72 | $43.49 |
| August 2015 | $28.56 | $45.03 |
| July 2015 | $30.38 | $47.90 |
| June 2015 | $29.89 | $47.13 |
| May 2015 | $30.41 | $48.14 |
| April 2015 | $29.99 | $47.48 |
| March 2015 | $29.86 | $47.27 |
| February 2015 | $30.17 | $48.13 |
| January 2015 | $28.52 | $45.50 |
| December 2014 | $29.33 | $46.79 |
| November 2014 | $29.33 | $47.05 |
| October 2014 | $28.64 | $45.93 |
| September 2014 | $27.87 | $44.71 |
| August 2014 | $28.47 | $45.88 |
| July 2014 | $27.33 | $44.04 |
| June 2014 | $27.87 | $44.91 |
| May 2014 | $27.18 | $43.97 |
| April 2014 | $26.60 | $43.03 |
| March 2014 | $26.57 | $42.99 |
| February 2014 | $26.43 | $42.95 |
| January 2014 | $25.24 | $41.01 |
| December 2013 | $26.04 | $42.32 |
| November 2013 | $25.37 | $41.45 |
| October 2013 | $24.66 | $40.28 |
| September 2013 | $23.65 | $38.64 |
| August 2013 | $22.81 | $37.44 |
| July 2013 | $23.47 | $38.53 |
| June 2013 | $22.25 | $36.52 |
| May 2013 | $22.53 | $37.16 |
| April 2013 | $22.01 | $36.30 |
| March 2013 | $21.64 | $35.69 |
| February 2013 | $20.83 | $34.50 |
| January 2013 | $20.56 | $34.05 |
| December 2012 | $19.49 | $32.28 |
| November 2012 | $19.25 | $32.12 |
| October 2012 | $19.10 | $31.88 |
| September 2012 | $19.44 | $32.44 |
| August 2012 | $18.96 | $31.79 |
| July 2012 | $18.49 | $31.01 |
| June 2012 | $18.30 | $30.69 |
| May 2012 | $17.61 | $29.68 |
| April 2012 | $18.78 | $31.65 |
| March 2012 | $18.89 | $31.85 |
| February 2012 | $18.33 | $31.04 |
| January 2012 | $17.57 | $29.76 |
| December 2011 | $16.72 | $28.32 |
| November 2011 | $16.59 | $28.25 |
| October 2011 | $16.64 | $28.33 |
| September 2011 | $14.92 | $25.40 |
| August 2011 | $16.17 | $27.68 |
| July 2011 | $17.20 | $29.44 |
| June 2011 | $17.60 | $30.12 |
| May 2011 | $17.91 | $30.79 |
| April 2011 | $18.12 | $31.14 |
| March 2011 | $17.59 | $30.24 |
| February 2011 | $17.51 | $30.22 |
| January 2011 | $16.90 | $29.17 |
| December 2010 | $16.54 | $28.54 |
| November 2010 | $15.48 | $26.85 |
| October 2010 | $15.39 | $26.70 |
| September 2010 | $14.81 | $25.69 |
| August 2010 | $13.52 | $23.57 |
| July 2010 | $14.20 | $24.75 |
| June 2010 | $13.27 | $23.13 |
| May 2010 | $14.06 | $24.63 |
| April 2010 | $15.28 | $26.77 |
| March 2010 | $14.96 | $26.20 |
| February 2010 | $14.07 | $24.75 |
| January 2010 | $13.61 | $23.94 |
| December 2009 | $14.10 | $24.81 |
| November 2009 | $13.71 | $24.27 |
| October 2009 | $12.98 | $22.98 |
| September 2009 | $13.32 | $23.58 |
| August 2009 | $12.78 | $22.73 |
| July 2009 | $12.33 | $21.93 |
| June 2009 | $11.43 | $20.33 |
| May 2009 | $11.39 | $20.36 |
| April 2009 | $10.81 | $19.32 |
| March 2009 | $9.76 | $17.46 |
| February 2009 | $8.98 | $16.16 |
| January 2009 | $10.03 | $18.05 |
| December 2008 | $10.94 | $19.68 |
| November 2008 | $10.73 | $19.46 |
| October 2008 | $11.65 | $21.13 |
| September 2008 | $14.14 | $25.65 |
| August 2008 | $15.59 | $28.41 |
| July 2008 | $15.34 | $27.96 |
| June 2008 | $15.45 | $28.17 |
| May 2008 | $16.83 | $30.83 |
| April 2008 | $16.48 | $30.19 |
| March 2008 | $15.70 | $28.75 |
| February 2008 | $15.79 | $29.05 |
| January 2008 | $16.28 | $29.96 |
| December 2007 | $17.33 | $31.89 |
| November 2007 | $17.44 | $32.26 |
| October 2007 | $18.25 | $33.76 |
| September 2007 | $17.92 | $33.15 |
| August 2007 | $17.30 | $32.13 |
| July 2007 | $17.05 | $31.67 |
| June 2007 | $17.65 | $32.78 |
| May 2007 | $17.95 | $33.47 |
| April 2007 | $17.31 | $32.28 |
| March 2007 | $16.64 | $31.03 |
| February 2007 | $16.45 | $30.79 |
| January 2007 | $16.72 | $31.29 |
| December 2006 | $16.41 | $30.71 |
| November 2006 | $16.22 | $30.51 |
| October 2006 | $15.86 | $29.84 |
| September 2006 | $15.32 | $28.81 |
| August 2006 | $14.98 | $28.28 |
| July 2006 | $14.64 | $27.64 |
| June 2006 | $14.65 | $27.67 |
| May 2006 | $14.62 | $27.74 |
| April 2006 | $15.11 | $28.66 |
| March 2006 | $14.94 | $28.34 |
| February 2006 | $14.68 | $27.96 |
| January 2006 | $14.68 | $27.96 |
| December 2005 | $14.17 | $27 |
| November 2005 | $14.16 | $27.06 |
| October 2005 | $13.61 | $26.01 |
| September 2005 | $13.87 | $26.51 |
| August 2005 | $13.76 | $26.40 |
| July 2005 | $13.88 | $26.64 |
| June 2005 | $13.33 | $25.58 |
| May 2005 | $13.22 | $25.47 |
| April 2005 | $12.74 | $24.54 |
| March 2005 | $13.04 | $25.12 |
| February 2005 | $13.27 | $25.67 |
| January 2005 | $12.99 | $25.14 |
| December 2004 | $13.35 | $25.83 |
| November 2004 | $12.88 | $25.10 |
| October 2004 | $12.30 | $23.97 |
| September 2004 | $12.10 | $23.57 |
| August 2004 | $11.89 | $23.25 |
| July 2004 | $11.85 | $23.18 |
| June 2004 | $12.32 | $24.10 |
| May 2004 | $12.02 | $23.68 |
| April 2004 | $11.86 | $23.36 |
| March 2004 | $12.12 | $23.86 |
| February 2004 | $12.20 | $24.20 |
| January 2004 | $12.03 | $23.86 |
| December 2003 | $11.76 | $23.33 |
| November 2003 | $11.26 | $22.44 |
| October 2003 | $11.10 | $22.12 |
| September 2003 | $10.46 | $20.85 |
| August 2003 | $10.58 | $21.17 |
| July 2003 | $10.33 | $20.66 |
| June 2003 | $10.09 | $20.18 |
| May 2003 | $9.94 | $19.95 |
| April 2003 | $9.36 | $18.80 |
| March 2003 | $8.65 | $17.37 |
| February 2003 | $8.56 | $17.25 |
| January 2003 | $8.71 | $17.55 |
| December 2002 | $8.93 | $18 |
| November 2002 | $9.45 | $19.16 |
| October 2002 | $8.90 | $18.05 |
| September 2002 | $8.26 | $16.76 |
| August 2002 | $9.20 | $18.74 |
| July 2002 | $9.14 | $18.63 |
| June 2002 | $9.94 | $20.25 |
| May 2002 | $10.69 | $21.85 |
| April 2002 | $10.82 | $22.11 |
| March 2002 | $11.38 | $23.25 |
| February 2002 | $10.90 | $22.34 |
| January 2002 | $11.13 | $22.81 |
| December 2001 | $11.27 | $23.10 |
| November 2001 | $11.07 | $22.78 |
| October 2001 | $10.28 | $21.15 |
| September 2001 | $10.03 | $20.63 |
| August 2001 | $11.01 | $22.72 |
| July 2001 | $11.72 | $24.18 |
| June 2001 | $11.92 | $24.58 |
| May 2001 | $13.53 | $25 |
VITPX
Price: $127.42
52 week price:
Dividend Yield: 2.24%
5-year range yield:
Forward Dividend Yield: 1.14%
Payout Ratio: 33.68%
Dividend Per Share: 1.45 USD
Earnings Per Share: 4.25 USD
P/E Ratio: 26.80
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 35.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: -5.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 22.51%