Vanguard Large Cap Index Fund Investor Shares (VLACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
118.39
-0.37 (-0.31%)
Jul 29, 2025, 4:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | -1.65% |
| Jul 31, 2025 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | -0.29% |
| Jul 30, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | -0.09% |
| Jul 29, 2025 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | -0.31% |
| Jul 28, 2025 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | 0.04% |
| Jul 25, 2025 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | 0.42% |
| Jul 24, 2025 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | 0.08% |
| Jul 23, 2025 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | 0.77% |
| Jul 22, 2025 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | 0.02% |
| Jul 21, 2025 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | 0.13% |
| Jul 18, 2025 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | 0.03% |
| Jul 17, 2025 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | 0.52% |
| Jul 16, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.34% |
| Jul 15, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.38% |
| Jul 14, 2025 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | 0.20% |
| Jul 11, 2025 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | -0.33% |
| Jul 10, 2025 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | 0.24% |
| Jul 9, 2025 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | 0.62% |
| Jul 8, 2025 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | -0.11% |
| Jul 7, 2025 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | -0.76% |
| Jul 3, 2025 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | 0.87% |
| Jul 2, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.47% |
| Jul 1, 2025 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | -0.18% |
| Jun 30, 2025 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | 0.30% |
| Jun 27, 2025 | 114.92 | 114.92 | 114.92 | 114.92 | 114.61 | 0.52% |
| Jun 26, 2025 | 114.32 | 114.32 | 114.32 | 114.32 | 114.02 | 0.80% |
| Jun 25, 2025 | 113.41 | 113.41 | 113.41 | 113.41 | 113.11 | -0.01% |
| Jun 24, 2025 | 113.42 | 113.42 | 113.42 | 113.42 | 113.12 | 1.14% |
| Jun 23, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | 111.84 | 0.95% |
| Jun 20, 2025 | 111.08 | 111.08 | 111.08 | 111.08 | 110.79 | -0.24% |
| Jun 18, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.05 | -0.02% |
| Jun 17, 2025 | 111.37 | 111.37 | 111.37 | 111.37 | 111.07 | -0.82% |
| Jun 16, 2025 | 112.29 | 112.29 | 112.29 | 112.29 | 111.99 | 0.95% |
| Jun 13, 2025 | 111.23 | 111.23 | 111.23 | 111.23 | 110.93 | -1.10% |
| Jun 12, 2025 | 112.47 | 112.47 | 112.47 | 112.47 | 112.17 | 0.37% |
| Jun 11, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 111.75 | -0.27% |
| Jun 10, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.05 | 0.53% |
| Jun 9, 2025 | 111.76 | 111.76 | 111.76 | 111.76 | 111.46 | 0.07% |
| Jun 6, 2025 | 111.68 | 111.68 | 111.68 | 111.68 | 111.38 | 1.03% |
| Jun 5, 2025 | 110.54 | 110.54 | 110.54 | 110.54 | 110.25 | -0.50% |
| Jun 4, 2025 | 111.09 | 111.09 | 111.09 | 111.09 | 110.80 | 0.04% |
| Jun 3, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 110.76 | 0.58% |
| Jun 2, 2025 | 110.41 | 110.41 | 110.41 | 110.41 | 110.12 | 0.45% |
| May 30, 2025 | 109.92 | 109.92 | 109.92 | 109.92 | 109.63 | 0.05% |
| May 29, 2025 | 109.87 | 109.87 | 109.87 | 109.87 | 109.58 | 0.39% |
| May 28, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.15 | -0.54% |
| May 27, 2025 | 110.03 | 110.03 | 110.03 | 110.03 | 109.74 | 2.06% |
| May 23, 2025 | 107.81 | 107.81 | 107.81 | 107.81 | 107.52 | -0.67% |
| May 22, 2025 | 108.54 | 108.54 | 108.54 | 108.54 | 108.25 | -0.01% |
| May 21, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.26 | -1.60% |