Vanguard Large Cap Index Admiral (VLCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
156.59
+0.20 (0.13%)
Nov 7, 2025, 4:00 PM EST
VLCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 156.39 | 156.39 | 156.39 | 156.39 | - | - |
| Nov 6, 2025 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | -1.11% |
| Nov 5, 2025 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | 0.36% |
| Nov 4, 2025 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | -1.20% |
| Nov 3, 2025 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | 0.16% |
| Oct 31, 2025 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | 0.32% |
| Oct 30, 2025 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | -1.02% |
| Oct 29, 2025 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | 0.01% |
| Oct 28, 2025 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | 0.22% |
| Oct 27, 2025 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | 1.25% |
| Oct 24, 2025 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | 0.80% |
| Oct 23, 2025 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | 0.60% |
| Oct 22, 2025 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | -0.55% |
| Oct 21, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| Oct 20, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 1.08% |
| Oct 17, 2025 | 155.03 | 155.03 | 155.03 | 155.03 | 155.03 | 0.51% |
| Oct 16, 2025 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | -0.66% |
| Oct 15, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | 0.41% |
| Oct 14, 2025 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | -0.17% |
| Oct 13, 2025 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | 1.57% |
| Oct 10, 2025 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | -2.68% |
| Oct 9, 2025 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | -0.26% |
| Oct 8, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 0.60% |
| Oct 7, 2025 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | -0.40% |
| Oct 6, 2025 | 156.79 | 156.79 | 156.79 | 156.79 | 156.79 | 0.40% |
| Oct 3, 2025 | 156.17 | 156.17 | 156.17 | 156.17 | 156.17 | - |
| Oct 2, 2025 | 156.17 | 156.17 | 156.17 | 156.17 | 156.17 | 0.06% |
| Oct 1, 2025 | 156.07 | 156.07 | 156.07 | 156.07 | 156.07 | 0.34% |
| Sep 30, 2025 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | 0.39% |
| Sep 29, 2025 | 154.93 | 154.93 | 154.93 | 154.93 | 154.93 | 0.01% |
| Sep 26, 2025 | 154.91 | 154.91 | 154.91 | 154.91 | 154.50 | 0.59% |
| Sep 25, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.59 | -0.49% |
| Sep 24, 2025 | 154.76 | 154.76 | 154.76 | 154.76 | 154.35 | -0.30% |
| Sep 23, 2025 | 155.22 | 155.22 | 155.22 | 155.22 | 154.81 | -0.58% |
| Sep 22, 2025 | 156.12 | 156.12 | 156.12 | 156.12 | 155.71 | 0.45% |
| Sep 19, 2025 | 155.42 | 155.42 | 155.42 | 155.42 | 155.01 | 0.52% |
| Sep 18, 2025 | 154.62 | 154.62 | 154.62 | 154.62 | 154.21 | 0.49% |
| Sep 17, 2025 | 153.87 | 153.87 | 153.87 | 153.87 | 153.47 | -0.09% |
| Sep 16, 2025 | 154.01 | 154.01 | 154.01 | 154.01 | 153.60 | -0.11% |
| Sep 15, 2025 | 154.18 | 154.18 | 154.18 | 154.18 | 153.77 | 0.50% |
| Sep 12, 2025 | 153.41 | 153.41 | 153.41 | 153.41 | 153.01 | -0.04% |
| Sep 11, 2025 | 153.47 | 153.47 | 153.47 | 153.47 | 153.07 | 0.83% |
| Sep 10, 2025 | 152.21 | 152.21 | 152.21 | 152.21 | 151.81 | 0.30% |
| Sep 9, 2025 | 151.76 | 151.76 | 151.76 | 151.76 | 151.36 | 0.31% |
| Sep 8, 2025 | 151.29 | 151.29 | 151.29 | 151.29 | 150.89 | 0.28% |
| Sep 5, 2025 | 150.87 | 150.87 | 150.87 | 150.87 | 150.47 | -0.32% |
| Sep 4, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 150.95 | 0.84% |
| Sep 3, 2025 | 150.09 | 150.09 | 150.09 | 150.09 | 149.70 | 0.51% |
| Sep 2, 2025 | 149.33 | 149.33 | 149.33 | 149.33 | 148.94 | -0.66% |
| Aug 29, 2025 | 150.32 | 150.32 | 150.32 | 150.32 | 149.92 | -0.65% |