Vanguard Large Cap Index Fund Institutional Shares (VLISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
540.48
-0.32 (-0.06%)
May 9, 2025, 4:00 PM EDT
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 569.32 | 569.32 | 569.32 | 569.32 | 569.32 | 0.71% |
| May 15, 2025 | 565.28 | 565.28 | 565.28 | 565.28 | 565.28 | 0.40% |
| May 14, 2025 | 563.03 | 563.03 | 563.03 | 563.03 | 563.03 | 0.12% |
| May 13, 2025 | 562.35 | 562.35 | 562.35 | 562.35 | 562.35 | 0.77% |
| May 12, 2025 | 558.08 | 558.08 | 558.08 | 558.08 | 558.08 | 3.26% |
| May 9, 2025 | 540.48 | 540.48 | 540.48 | 540.48 | 540.48 | -0.06% |
| May 8, 2025 | 540.80 | 540.80 | 540.80 | 540.80 | 540.80 | 0.61% |
| May 7, 2025 | 537.52 | 537.52 | 537.52 | 537.52 | 537.52 | 0.42% |
| May 6, 2025 | 535.26 | 535.26 | 535.26 | 535.26 | 535.26 | -0.78% |
| May 5, 2025 | 539.47 | 539.47 | 539.47 | 539.47 | 539.47 | -0.62% |
| May 2, 2025 | 542.85 | 542.85 | 542.85 | 542.85 | 542.85 | 1.47% |
| May 1, 2025 | 534.97 | 534.97 | 534.97 | 534.97 | 534.97 | 0.64% |
| Apr 30, 2025 | 531.57 | 531.57 | 531.57 | 531.57 | 531.57 | 0.15% |
| Apr 29, 2025 | 530.80 | 530.80 | 530.80 | 530.80 | 530.80 | 0.60% |
| Apr 28, 2025 | 527.61 | 527.61 | 527.61 | 527.61 | 527.61 | 0.07% |
| Apr 25, 2025 | 527.22 | 527.22 | 527.22 | 527.22 | 527.22 | 0.77% |
| Apr 24, 2025 | 523.18 | 523.18 | 523.18 | 523.18 | 523.18 | 2.07% |
| Apr 23, 2025 | 512.56 | 512.56 | 512.56 | 512.56 | 512.56 | 1.70% |
| Apr 22, 2025 | 503.97 | 503.97 | 503.97 | 503.97 | 503.97 | 2.54% |
| Apr 21, 2025 | 491.49 | 491.49 | 491.49 | 491.49 | 491.49 | -2.37% |
| Apr 17, 2025 | 503.41 | 503.41 | 503.41 | 503.41 | 503.41 | 0.15% |
| Apr 16, 2025 | 502.66 | 502.66 | 502.66 | 502.66 | 502.66 | -2.23% |
| Apr 15, 2025 | 514.10 | 514.10 | 514.10 | 514.10 | 514.10 | -0.13% |
| Apr 14, 2025 | 514.79 | 514.79 | 514.79 | 514.79 | 514.79 | 0.78% |
| Apr 11, 2025 | 510.79 | 510.79 | 510.79 | 510.79 | 510.79 | 1.81% |
| Apr 10, 2025 | 501.69 | 501.69 | 501.69 | 501.69 | 501.69 | -3.45% |
| Apr 9, 2025 | 519.64 | 519.64 | 519.64 | 519.64 | 519.64 | 9.58% |
| Apr 8, 2025 | 474.21 | 474.21 | 474.21 | 474.21 | 474.21 | -1.55% |
| Apr 7, 2025 | 481.66 | 481.66 | 481.66 | 481.66 | 481.66 | -0.23% |
| Apr 4, 2025 | 482.75 | 482.75 | 482.75 | 482.75 | 482.75 | -6.01% |
| Apr 3, 2025 | 513.62 | 513.62 | 513.62 | 513.62 | 513.62 | -4.87% |
| Apr 2, 2025 | 539.91 | 539.91 | 539.91 | 539.91 | 539.91 | 0.70% |
| Apr 1, 2025 | 536.18 | 536.18 | 536.18 | 536.18 | 536.18 | 0.41% |
| Mar 31, 2025 | 533.99 | 533.99 | 533.99 | 533.99 | 533.99 | 0.53% |
| Mar 28, 2025 | 531.15 | 531.15 | 531.15 | 531.15 | 531.15 | -1.99% |
| Mar 27, 2025 | 541.94 | 541.94 | 541.94 | 541.94 | 541.94 | -0.73% |
| Mar 26, 2025 | 545.93 | 545.93 | 545.93 | 545.93 | 544.08 | -1.17% |
| Mar 25, 2025 | 552.42 | 552.42 | 552.42 | 552.42 | 550.54 | 0.18% |
| Mar 24, 2025 | 551.45 | 551.45 | 551.45 | 551.45 | 549.58 | 1.81% |
| Mar 21, 2025 | 541.65 | 541.65 | 541.65 | 541.65 | 539.81 | 0.12% |
| Mar 20, 2025 | 541.02 | 541.02 | 541.02 | 541.02 | 539.18 | -0.19% |
| Mar 19, 2025 | 542.04 | 542.04 | 542.04 | 542.04 | 540.20 | 1.12% |
| Mar 18, 2025 | 536.01 | 536.01 | 536.01 | 536.01 | 534.19 | -1.09% |
| Mar 17, 2025 | 541.94 | 541.94 | 541.94 | 541.94 | 540.10 | 0.68% |
| Mar 14, 2025 | 538.30 | 538.30 | 538.30 | 538.30 | 536.47 | 2.17% |
| Mar 13, 2025 | 526.88 | 526.88 | 526.88 | 526.88 | 525.09 | -1.42% |
| Mar 12, 2025 | 534.47 | 534.47 | 534.47 | 534.47 | 532.66 | 0.52% |
| Mar 11, 2025 | 531.72 | 531.72 | 531.72 | 531.72 | 529.91 | -0.69% |
| Mar 10, 2025 | 535.41 | 535.41 | 535.41 | 535.41 | 533.59 | -2.79% |
| Mar 7, 2025 | 550.78 | 550.78 | 550.78 | 550.78 | 548.91 | 0.52% |