Vanguard Large Cap Index Fund Institutional Shares (VLISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
512.56
+8.59 (1.70%)
Apr 23, 2025, 4:00 PM EDT
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 6, 2025 | 547.91 | 547.91 | 547.91 | 547.91 | 546.05 | -1.89% |
| Mar 5, 2025 | 558.47 | 558.47 | 558.47 | 558.47 | 556.57 | 1.14% |
| Mar 4, 2025 | 552.19 | 552.19 | 552.19 | 552.19 | 550.31 | -1.20% |
| Mar 3, 2025 | 558.89 | 558.89 | 558.89 | 558.89 | 556.99 | -1.75% |
| Feb 28, 2025 | 568.82 | 568.82 | 568.82 | 568.82 | 566.89 | 1.63% |
| Feb 27, 2025 | 559.68 | 559.68 | 559.68 | 559.68 | 557.78 | -1.57% |
| Feb 26, 2025 | 568.59 | 568.59 | 568.59 | 568.59 | 566.66 | 0.02% |
| Feb 25, 2025 | 568.50 | 568.50 | 568.50 | 568.50 | 566.57 | -0.52% |
| Feb 24, 2025 | 571.48 | 571.48 | 571.48 | 571.48 | 569.54 | -0.53% |
| Feb 21, 2025 | 574.50 | 574.50 | 574.50 | 574.50 | 572.55 | -1.75% |
| Feb 20, 2025 | 584.75 | 584.75 | 584.75 | 584.75 | 582.76 | -0.47% |
| Feb 19, 2025 | 587.50 | 587.50 | 587.50 | 587.50 | 585.50 | 0.20% |
| Feb 18, 2025 | 586.31 | 586.31 | 586.31 | 586.31 | 584.32 | 0.23% |
| Feb 14, 2025 | 584.95 | 584.95 | 584.95 | 584.95 | 582.96 | 0.01% |
| Feb 13, 2025 | 584.90 | 584.90 | 584.90 | 584.90 | 582.91 | 1.03% |
| Feb 12, 2025 | 578.95 | 578.95 | 578.95 | 578.95 | 576.98 | -0.25% |
| Feb 11, 2025 | 580.41 | 580.41 | 580.41 | 580.41 | 578.44 | -0.01% |