Vanguard Total Stock Market Index Fund Institutional Shares ( VITSX) - Price History
Monthly price history for VITSX (Vanguard Total Stock Market Index Fund Institutional Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $184.50 | $184.50 |
| July 2026 | $179.29 | $179.29 |
| June 2026 | $180.20 | $180.20 |
| May 2026 | $180.80 | $181.32 |
| April 2026 | $171.94 | $172.43 |
| March 2026 | $155.81 | $156.26 |
| February 2026 | $163.95 | $164.94 |
| January 2026 | $164.82 | $165.81 |
| December 2025 | $162.25 | $163.23 |
| November 2025 | $162.30 | $163.74 |
| October 2025 | $161.83 | $163.27 |
| September 2025 | $158.38 | $159.79 |
| August 2025 | $153.07 | $154.86 |
| July 2025 | $149.66 | $151.41 |
| June 2025 | $146.32 | $148.03 |
| May 2025 | $139.25 | $141.30 |
| April 2025 | $130.95 | $132.88 |
| March 2025 | $131.83 | $133.77 |
| February 2025 | $140.08 | $142.64 |
| January 2025 | $142.80 | $145.41 |
| December 2024 | $138.52 | $141.05 |
| November 2024 | $142.84 | $145.92 |
| October 2024 | $133.95 | $136.84 |
| September 2024 | $134.97 | $137.88 |
| August 2024 | $132.26 | $135.53 |
| July 2024 | $129.45 | $132.65 |
| June 2024 | $127.13 | $130.27 |
| May 2024 | $123.25 | $126.75 |
| April 2024 | $117.69 | $121.03 |
| March 2024 | $123.13 | $126.62 |
| February 2024 | $119.30 | $123.11 |
| January 2024 | $113.18 | $116.80 |
| December 2023 | $111.93 | $115.51 |
| November 2023 | $106.29 | $110.15 |
| October 2023 | $97.18 | $100.71 |
| September 2023 | $99.79 | $103.42 |
| August 2023 | $104.82 | $109.02 |
| July 2023 | $106.88 | $111.17 |
| June 2023 | $103.19 | $107.33 |
| May 2023 | $96.58 | $100.84 |
| April 2023 | $96.18 | $100.42 |
| March 2023 | $95.18 | $99.38 |
| February 2023 | $92.75 | $97.22 |
| January 2023 | $94.96 | $99.54 |
| December 2022 | $88.84 | $93.12 |
| November 2022 | $94.37 | $99.40 |
| October 2022 | $89.68 | $94.46 |
| September 2022 | $82.90 | $87.32 |
| August 2022 | $91.38 | $96.66 |
| July 2022 | $94.92 | $100.40 |
| June 2022 | $86.77 | $91.78 |
| May 2022 | $94.69 | $100.56 |
| April 2022 | $94.94 | $100.82 |
| March 2022 | $104.34 | $110.81 |
| February 2022 | $101.07 | $107.67 |
| January 2022 | $103.71 | $110.49 |
| December 2021 | $110.37 | $117.58 |
| November 2021 | $106.31 | $113.66 |
| October 2021 | $107.90 | $115.37 |
| September 2021 | $101.10 | $108.10 |
| August 2021 | $105.84 | $113.53 |
| July 2021 | $102.89 | $110.36 |
| June 2021 | $101.16 | $108.51 |
| May 2021 | $98.64 | $106.13 |
| April 2021 | $98.22 | $105.68 |
| March 2021 | $93.42 | $100.51 |
| February 2021 | $90.29 | $97.46 |
| January 2021 | $87.49 | $94.44 |
| December 2020 | $87.78 | $94.75 |
| November 2020 | $84.04 | $91.08 |
| October 2020 | $74.89 | $81.17 |
| September 2020 | $76.53 | $82.95 |
| August 2020 | $79.36 | $86.37 |
| July 2020 | $74.04 | $80.58 |
| June 2020 | $70.09 | $76.28 |
| May 2020 | $68.53 | $74.91 |
| April 2020 | $65.03 | $71.08 |
| March 2020 | $57.41 | $62.76 |
| February 2020 | $66.58 | $73.14 |
| January 2020 | $72.50 | $79.65 |
| December 2019 | $72.55 | $79.70 |
| November 2019 | $70.52 | $77.90 |
| October 2019 | $67.96 | $75.07 |
| September 2019 | $66.55 | $73.51 |
| August 2019 | $65.44 | $72.61 |
| July 2019 | $66.78 | $74.10 |
| June 2019 | $65.83 | $73.05 |
| May 2019 | $61.53 | $68.53 |
| April 2019 | $65.77 | $73.25 |
| March 2019 | $63.24 | $70.44 |
| February 2019 | $62.35 | $69.81 |
| January 2019 | $60.24 | $67.45 |
| December 2018 | $55.46 | $62.10 |
| November 2018 | $61.15 | $68.86 |
| October 2018 | $59.92 | $67.47 |
| September 2018 | $64.70 | $72.85 |
| August 2018 | $64.59 | $73.08 |
| July 2018 | $62.43 | $70.64 |
| June 2018 | $60.41 | $68.35 |
| May 2018 | $60 | $68.18 |
| April 2018 | $58.36 | $66.31 |
| March 2018 | $58.14 | $66.06 |
| February 2018 | $59.31 | $67.67 |
| January 2018 | $61.60 | $70.28 |
| December 2017 | $58.49 | $66.73 |
| November 2017 | $57.91 | $66.39 |
| October 2017 | $56.20 | $64.43 |
| September 2017 | $55 | $63.06 |
| August 2017 | $53.69 | $61.82 |
| July 2017 | $53.60 | $61.71 |
| June 2017 | $52.61 | $60.58 |
| May 2017 | $52.13 | $60.30 |
| April 2017 | $51.60 | $59.69 |
| March 2017 | $51.07 | $59.07 |
| February 2017 | $51.03 | $59.29 |
| January 2017 | $49.19 | $57.16 |
| December 2016 | $48.27 | $56.09 |
| November 2016 | $47.36 | $55.37 |
| October 2016 | $45.34 | $53.01 |
| September 2016 | $46.36 | $54.21 |
| August 2016 | $46.29 | $54.39 |
| July 2016 | $46.16 | $54.24 |
| June 2016 | $44.40 | $52.17 |
| May 2016 | $44.30 | $52.28 |
| April 2016 | $43.52 | $51.36 |
| March 2016 | $43.25 | $51.04 |
| February 2016 | $40.40 | $47.91 |
| January 2016 | $40.41 | $47.92 |
| December 2015 | $42.84 | $50.80 |
| November 2015 | $43.73 | $52.15 |
| October 2015 | $43.49 | $51.86 |
| September 2015 | $40.32 | $48.08 |
| August 2015 | $41.54 | $49.79 |
| July 2015 | $44.20 | $52.97 |
| June 2015 | $43.48 | $52.11 |
| May 2015 | $44.23 | $53.24 |
| April 2015 | $43.63 | $52.51 |
| March 2015 | $43.44 | $52.29 |
| February 2015 | $43.89 | $53.07 |
| January 2015 | $41.49 | $50.17 |
| December 2014 | $42.67 | $51.60 |
| November 2014 | $42.68 | $51.88 |
| October 2014 | $41.66 | $50.65 |
| September 2014 | $40.55 | $49.30 |
| August 2014 | $41.43 | $50.59 |
| July 2014 | $39.76 | $48.56 |
| June 2014 | $40.56 | $49.53 |
| May 2014 | $39.55 | $48.50 |
| April 2014 | $38.70 | $47.46 |
| March 2014 | $38.68 | $47.43 |
| February 2014 | $38.48 | $47.39 |
| January 2014 | $36.74 | $45.25 |
| December 2013 | $37.91 | $46.69 |
| November 2013 | $36.94 | $45.73 |
| October 2013 | $35.90 | $44.45 |
| September 2013 | $34.44 | $42.64 |
| August 2013 | $33.22 | $41.32 |
| July 2013 | $34.18 | $42.52 |
| June 2013 | $32.40 | $40.31 |
| May 2013 | $32.81 | $41.01 |
| April 2013 | $32.07 | $40.08 |
| March 2013 | $31.53 | $39.41 |
| February 2013 | $30.34 | $38.10 |
| January 2013 | $29.96 | $37.62 |
| December 2012 | $28.40 | $35.66 |
| November 2012 | $28.06 | $35.49 |
| October 2012 | $27.84 | $35.22 |
| September 2012 | $28.34 | $35.85 |
| August 2012 | $27.63 | $35.12 |
| July 2012 | $26.95 | $34.26 |
| June 2012 | $26.68 | $33.91 |
| May 2012 | $25.68 | $32.80 |
| April 2012 | $27.38 | $34.98 |
| March 2012 | $27.55 | $35.20 |
| February 2012 | $26.73 | $34.30 |
| January 2012 | $25.63 | $32.89 |
| December 2011 | $24.40 | $31.30 |
| November 2011 | $24.19 | $31.22 |
| October 2011 | $24.27 | $31.32 |
| September 2011 | $21.76 | $28.08 |
| August 2011 | $23.59 | $30.60 |
| July 2011 | $25.09 | $32.55 |
| June 2011 | $25.67 | $33.30 |
| May 2011 | $26.14 | $34.05 |
| April 2011 | $26.44 | $34.44 |
| March 2011 | $25.67 | $33.44 |
| February 2011 | $25.55 | $33.43 |
| January 2011 | $24.67 | $32.27 |
| December 2010 | $24.13 | $31.57 |
| November 2010 | $22.58 | $29.71 |
| October 2010 | $22.46 | $29.55 |
| September 2010 | $21.60 | $28.42 |
| August 2010 | $19.73 | $26.09 |
| July 2010 | $20.72 | $27.39 |
| June 2010 | $19.36 | $25.60 |
| May 2010 | $20.52 | $27.26 |
| April 2010 | $22.30 | $29.63 |
| March 2010 | $21.83 | $29 |
| February 2010 | $20.53 | $27.39 |
| January 2010 | $19.87 | $26.50 |
| December 2009 | $20.59 | $27.46 |
| November 2009 | $20.01 | $26.86 |
| October 2009 | $18.94 | $25.43 |
| September 2009 | $19.44 | $26.10 |
| August 2009 | $18.66 | $25.16 |
| July 2009 | $18 | $24.27 |
| June 2009 | $16.69 | $22.51 |
| May 2009 | $16.63 | $22.54 |
| April 2009 | $15.78 | $21.39 |
| March 2009 | $14.27 | $19.34 |
| February 2009 | $13.13 | $17.92 |
| January 2009 | $14.66 | $20 |
| December 2008 | $15.98 | $21.81 |
| November 2008 | $15.68 | $21.57 |
| October 2008 | $17.03 | $23.42 |
| September 2008 | $20.67 | $28.43 |
| August 2008 | $22.78 | $31.48 |
| July 2008 | $22.42 | $30.99 |
| June 2008 | $22.60 | $31.23 |
| May 2008 | $24.61 | $34.17 |
| April 2008 | $24.10 | $33.47 |
| March 2008 | $22.95 | $31.87 |
| February 2008 | $23.09 | $32.21 |
| January 2008 | $23.81 | $33.22 |
| December 2007 | $25.34 | $35.36 |
| November 2007 | $25.51 | $35.78 |
| October 2007 | $26.70 | $37.45 |
| September 2007 | $26.21 | $36.77 |
| August 2007 | $25.30 | $35.64 |
| July 2007 | $24.94 | $35.13 |
| June 2007 | $25.82 | $36.37 |
| May 2007 | $26.25 | $37.12 |
| April 2007 | $25.31 | $35.80 |
| March 2007 | $24.34 | $34.42 |
| February 2007 | $24.06 | $34.18 |
| January 2007 | $24.46 | $34.74 |
| December 2006 | $24.01 | $34.10 |
| November 2006 | $23.74 | $33.89 |
| October 2006 | $23.21 | $33.14 |
| September 2006 | $22.42 | $32 |
| August 2006 | $21.93 | $31.43 |
| July 2006 | $21.42 | $30.71 |
| June 2006 | $21.44 | $30.74 |
| May 2006 | $21.41 | $30.82 |
| April 2006 | $22.12 | $31.85 |
| March 2006 | $21.87 | $31.49 |
| February 2006 | $21.49 | $31.06 |
| January 2006 | $21.49 | $31.06 |
| December 2005 | $20.75 | $30 |
| November 2005 | $20.73 | $30.13 |
| October 2005 | $19.93 | $28.97 |
| September 2005 | $20.31 | $29.52 |
| August 2005 | $20.14 | $29.41 |
| July 2005 | $20.32 | $29.68 |
| June 2005 | $19.52 | $28.50 |
| May 2005 | $19.36 | $28.37 |
| April 2005 | $18.66 | $27.34 |
| March 2005 | $19.09 | $27.98 |
| February 2005 | $19.43 | $28.59 |
| January 2005 | $19.04 | $28.01 |
| December 2004 | $19.56 | $28.77 |
| November 2004 | $18.87 | $27.95 |
| October 2004 | $18.03 | $26.70 |
| September 2004 | $17.72 | $26.25 |
| August 2004 | $17.42 | $25.90 |
| July 2004 | $17.37 | $25.82 |
| June 2004 | $18.06 | $26.84 |
| May 2004 | $17.62 | $26.38 |
| April 2004 | $17.38 | $26.02 |
| March 2004 | $17.76 | $26.59 |
| February 2004 | $17.88 | $26.96 |
| January 2004 | $17.62 | $26.57 |
| December 2003 | $17.25 | $26 |
| November 2003 | $16.50 | $24.99 |
| October 2003 | $16.27 | $24.64 |
| September 2003 | $15.34 | $23.22 |
| August 2003 | $15.52 | $23.58 |
| July 2003 | $15.15 | $23.02 |
| June 2003 | $14.80 | $22.49 |
| May 2003 | $14.58 | $22.24 |
| April 2003 | $13.74 | $20.96 |
| March 2003 | $12.70 | $19.37 |
| February 2003 | $12.56 | $19.23 |
| January 2003 | $12.78 | $19.56 |
| December 2002 | $13.11 | $20.07 |
| November 2002 | $13.88 | $21.35 |
| October 2002 | $13.09 | $20.14 |
| September 2002 | $12.16 | $18.70 |
| August 2002 | $13.52 | $20.88 |
| July 2002 | $13.44 | $20.76 |
| June 2002 | $14.62 | $22.57 |
| May 2002 | $15.73 | $24.36 |
| April 2002 | $15.92 | $24.65 |
| March 2002 | $16.74 | $25.92 |
| February 2002 | $16.03 | $24.90 |
| January 2002 | $16.36 | $25.42 |
| December 2001 | $16.58 | $25.75 |
| November 2001 | $16.28 | $25.39 |
| October 2001 | $15.12 | $23.58 |
| September 2001 | $14.75 | $23 |
| August 2001 | $16.20 | $25.36 |
| July 2001 | $17.24 | $26.99 |
| June 2001 | $17.54 | $27.45 |
| May 2001 | $17.82 | $27.97 |
| April 2001 | $17.65 | $27.70 |
| March 2001 | $16.31 | $25.60 |
| February 2001 | $17.49 | $27.53 |
| January 2001 | $19.31 | $30.39 |
| December 2000 | $18.59 | $29.26 |
| November 2000 | $18.26 | $28.93 |
| October 2000 | $20.28 | $32.12 |
| September 2000 | $20.69 | $32.78 |
| August 2000 | $21.70 | $34.48 |
| July 2000 | $20.23 | $32.14 |
| June 2000 | $20.64 | $32.79 |
| May 2000 | $19.76 | $31.48 |
| April 2000 | $20.46 | $32.59 |
| March 2000 | $21.57 | $34.37 |
| February 2000 | $20.41 | $32.64 |
| January 2000 | $19.90 | $31.83 |
| December 1999 | $20.77 | $33.22 |
| November 1999 | $19.31 | $31.14 |
| October 1999 | $18.66 | $30.10 |
| September 1999 | $17.56 | $28.32 |
| August 1999 | $18 | $29.12 |
| July 1999 | $18.16 | $29.39 |
| June 1999 | $18.76 | $30.36 |
| May 1999 | $17.83 | $28.95 |
| April 1999 | $18.20 | $29.54 |
| March 1999 | $17.38 | $28.22 |
| February 1999 | $16.73 | $27.37 |
| January 1999 | $17.37 | $28.42 |
| December 1998 | $16.76 | $27.42 |
| November 1998 | $15.74 | $25.99 |
| October 1998 | $14.82 | $24.47 |
| September 1998 | $13.79 | $22.76 |
| August 1998 | $12.89 | $21.39 |
| July 1998 | $15.28 | $25.37 |
| June 1998 | $15.64 | $25.95 |
| May 1998 | $15.10 | $25.13 |
| April 1998 | $15.52 | $25.83 |
| March 1998 | $15.35 | $25.55 |
| February 1998 | $14.63 | $24.41 |
| January 1998 | $13.63 | $22.74 |
| December 1997 | $13.57 | $22.64 |
| November 1997 | $13.48 | $22.65 |
| October 1997 | $13.05 | $21.92 |
| September 1997 | $13.50 | $22.68 |
| August 1997 | $12.77 | $21.51 |
| July 1997 | $13.26 | $22.33 |
VITSX
Price: $184.50
52 week price:
Dividend Yield: 1.02%
5-year range yield:
Forward Dividend Yield: 1.09%
Payout Ratio: 32.75%
Dividend Per Share: 2.03 USD
Earnings Per Share: 6.15 USD
P/E Ratio: 26.59
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 2.3 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 6.92%
DGR5: 5.19%
DGR10: 4.28%
DGR20: 7.53%