Vanguard Large Cap Index Institutional (VLISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
649.06
+5.21 (0.81%)
At close: Dec 18, 2025
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 654.78 | 654.78 | 654.78 | 654.78 | 654.78 | 0.88% |
| Dec 18, 2025 | 649.06 | 649.06 | 649.06 | 649.06 | 649.06 | 0.81% |
| Dec 17, 2025 | 643.85 | 643.85 | 643.85 | 643.85 | 643.85 | -1.18% |
| Dec 16, 2025 | 651.56 | 651.56 | 651.56 | 651.56 | 651.56 | -0.21% |
| Dec 15, 2025 | 652.96 | 652.96 | 652.96 | 652.96 | 652.96 | -0.17% |
| Dec 12, 2025 | 654.06 | 654.06 | 654.06 | 654.06 | 654.06 | -1.08% |
| Dec 11, 2025 | 661.20 | 661.20 | 661.20 | 661.20 | 661.20 | 0.19% |
| Dec 10, 2025 | 659.96 | 659.96 | 659.96 | 659.96 | 659.96 | 0.65% |
| Dec 9, 2025 | 655.68 | 655.68 | 655.68 | 655.68 | 655.68 | -0.10% |
| Dec 8, 2025 | 656.32 | 656.32 | 656.32 | 656.32 | 656.32 | -0.33% |
| Dec 5, 2025 | 658.50 | 658.50 | 658.50 | 658.50 | 658.50 | 0.20% |
| Dec 4, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | 0.09% |
| Dec 3, 2025 | 656.59 | 656.59 | 656.59 | 656.59 | 656.59 | 0.31% |
| Dec 2, 2025 | 654.54 | 654.54 | 654.54 | 654.54 | 654.54 | 0.27% |
| Dec 1, 2025 | 652.78 | 652.78 | 652.78 | 652.78 | 652.78 | -0.53% |
| Nov 28, 2025 | 656.23 | 656.23 | 656.23 | 656.23 | 656.23 | 0.56% |
| Nov 26, 2025 | 652.58 | 652.58 | 652.58 | 652.58 | 652.58 | 0.69% |
| Nov 25, 2025 | 648.13 | 648.13 | 648.13 | 648.13 | 648.13 | 0.93% |
| Nov 24, 2025 | 642.17 | 642.17 | 642.17 | 642.17 | 642.17 | 1.58% |
| Nov 21, 2025 | 632.21 | 632.21 | 632.21 | 632.21 | 632.21 | 0.93% |
| Nov 20, 2025 | 626.41 | 626.41 | 626.41 | 626.41 | 626.41 | -1.56% |
| Nov 19, 2025 | 636.33 | 636.33 | 636.33 | 636.33 | 636.33 | 0.38% |
| Nov 18, 2025 | 633.93 | 633.93 | 633.93 | 633.93 | 633.93 | -0.82% |
| Nov 17, 2025 | 639.16 | 639.16 | 639.16 | 639.16 | 639.16 | -0.91% |
| Nov 14, 2025 | 645.03 | 645.03 | 645.03 | 645.03 | 645.03 | -0.03% |
| Nov 13, 2025 | 645.21 | 645.21 | 645.21 | 645.21 | 645.21 | -1.68% |
| Nov 12, 2025 | 656.25 | 656.25 | 656.25 | 656.25 | 656.25 | 0.05% |
| Nov 11, 2025 | 655.93 | 655.93 | 655.93 | 655.93 | 655.93 | 0.21% |
| Nov 10, 2025 | 654.56 | 654.56 | 654.56 | 654.56 | 654.56 | 1.56% |
| Nov 7, 2025 | 644.49 | 644.49 | 644.49 | 644.49 | 644.49 | 0.13% |
| Nov 6, 2025 | 643.68 | 643.68 | 643.68 | 643.68 | 643.68 | -1.10% |
| Nov 5, 2025 | 650.86 | 650.86 | 650.86 | 650.86 | 650.86 | 0.35% |
| Nov 4, 2025 | 648.59 | 648.59 | 648.59 | 648.59 | 648.59 | -1.19% |
| Nov 3, 2025 | 656.43 | 656.43 | 656.43 | 656.43 | 656.43 | 0.16% |
| Oct 31, 2025 | 655.37 | 655.37 | 655.37 | 655.37 | 655.37 | 0.32% |
| Oct 30, 2025 | 653.30 | 653.30 | 653.30 | 653.30 | 653.30 | -1.03% |
| Oct 29, 2025 | 660.07 | 660.07 | 660.07 | 660.07 | 660.07 | 0.01% |
| Oct 28, 2025 | 660.02 | 660.02 | 660.02 | 660.02 | 660.02 | 0.22% |
| Oct 27, 2025 | 658.55 | 658.55 | 658.55 | 658.55 | 658.55 | 1.25% |
| Oct 24, 2025 | 650.45 | 650.45 | 650.45 | 650.45 | 650.45 | 0.80% |
| Oct 23, 2025 | 645.26 | 645.26 | 645.26 | 645.26 | 645.26 | 0.60% |
| Oct 22, 2025 | 641.40 | 641.40 | 641.40 | 641.40 | 641.40 | -0.55% |
| Oct 21, 2025 | 644.95 | 644.95 | 644.95 | 644.95 | 644.95 | - |
| Oct 20, 2025 | 644.96 | 644.96 | 644.96 | 644.96 | 644.96 | 1.08% |
| Oct 17, 2025 | 638.09 | 638.09 | 638.09 | 638.09 | 638.09 | 0.52% |
| Oct 16, 2025 | 634.82 | 634.82 | 634.82 | 634.82 | 634.82 | -0.66% |
| Oct 15, 2025 | 639.01 | 639.01 | 639.01 | 639.01 | 639.01 | 0.41% |
| Oct 14, 2025 | 636.40 | 636.40 | 636.40 | 636.40 | 636.40 | -0.16% |
| Oct 13, 2025 | 637.45 | 637.45 | 637.45 | 637.45 | 637.45 | 1.57% |
| Oct 10, 2025 | 627.62 | 627.62 | 627.62 | 627.62 | 627.62 | -2.68% |