Vanguard Large Cap Index Fund Institutional Shares (VLISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
600.07
+5.18 (0.87%)
Jul 3, 2025, 4:00 PM EDT
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 594.89 | 594.89 | 594.89 | 594.89 | 594.89 | 0.48% |
| Jul 1, 2025 | 592.07 | 592.07 | 592.07 | 592.07 | 592.07 | -0.18% |
| Jun 30, 2025 | 593.16 | 593.16 | 593.16 | 593.16 | 593.16 | 0.28% |
| Jun 27, 2025 | 591.53 | 591.53 | 591.53 | 591.53 | 589.78 | 0.52% |
| Jun 26, 2025 | 588.46 | 588.46 | 588.46 | 588.46 | 586.72 | 0.80% |
| Jun 25, 2025 | 583.77 | 583.77 | 583.77 | 583.77 | 582.04 | -0.01% |
| Jun 24, 2025 | 583.80 | 583.80 | 583.80 | 583.80 | 582.07 | 1.14% |
| Jun 23, 2025 | 577.21 | 577.21 | 577.21 | 577.21 | 575.50 | 0.95% |
| Jun 20, 2025 | 571.77 | 571.77 | 571.77 | 571.77 | 570.07 | -0.24% |
| Jun 18, 2025 | 573.14 | 573.14 | 573.14 | 573.14 | 571.44 | -0.02% |
| Jun 17, 2025 | 573.25 | 573.25 | 573.25 | 573.25 | 571.55 | -0.81% |
| Jun 16, 2025 | 577.96 | 577.96 | 577.96 | 577.96 | 576.25 | 0.95% |
| Jun 13, 2025 | 572.51 | 572.51 | 572.51 | 572.51 | 570.81 | -1.11% |
| Jun 12, 2025 | 578.92 | 578.92 | 578.92 | 578.92 | 577.20 | 0.37% |
| Jun 11, 2025 | 576.76 | 576.76 | 576.76 | 576.76 | 575.05 | -0.26% |
| Jun 10, 2025 | 578.28 | 578.28 | 578.28 | 578.28 | 576.57 | 0.53% |
| Jun 9, 2025 | 575.24 | 575.24 | 575.24 | 575.24 | 573.53 | 0.07% |
| Jun 6, 2025 | 574.85 | 574.85 | 574.85 | 574.85 | 573.15 | 1.04% |
| Jun 5, 2025 | 568.95 | 568.95 | 568.95 | 568.95 | 567.26 | -0.49% |
| Jun 4, 2025 | 571.77 | 571.77 | 571.77 | 571.77 | 570.07 | 0.03% |
| Jun 3, 2025 | 571.59 | 571.59 | 571.59 | 571.59 | 569.90 | 0.58% |
| Jun 2, 2025 | 568.28 | 568.28 | 568.28 | 568.28 | 566.60 | 0.45% |
| May 30, 2025 | 565.73 | 565.73 | 565.73 | 565.73 | 564.05 | 0.04% |
| May 29, 2025 | 565.48 | 565.48 | 565.48 | 565.48 | 563.80 | 0.39% |
| May 28, 2025 | 563.28 | 563.28 | 563.28 | 563.28 | 561.61 | -0.54% |
| May 27, 2025 | 566.32 | 566.32 | 566.32 | 566.32 | 564.64 | 2.06% |
| May 23, 2025 | 554.89 | 554.89 | 554.89 | 554.89 | 553.24 | -0.67% |
| May 22, 2025 | 558.63 | 558.63 | 558.63 | 558.63 | 556.97 | -0.01% |
| May 21, 2025 | 558.68 | 558.68 | 558.68 | 558.68 | 557.02 | -1.60% |
| May 20, 2025 | 567.79 | 567.79 | 567.79 | 567.79 | 566.11 | -0.38% |
| May 19, 2025 | 569.97 | 569.97 | 569.97 | 569.97 | 568.28 | 0.11% |
| May 16, 2025 | 569.32 | 569.32 | 569.32 | 569.32 | 567.63 | 0.71% |
| May 15, 2025 | 565.28 | 565.28 | 565.28 | 565.28 | 563.60 | 0.40% |
| May 14, 2025 | 563.03 | 563.03 | 563.03 | 563.03 | 561.36 | 0.12% |
| May 13, 2025 | 562.35 | 562.35 | 562.35 | 562.35 | 560.68 | 0.77% |
| May 12, 2025 | 558.08 | 558.08 | 558.08 | 558.08 | 556.43 | 3.26% |
| May 9, 2025 | 540.48 | 540.48 | 540.48 | 540.48 | 538.88 | -0.06% |
| May 8, 2025 | 540.80 | 540.80 | 540.80 | 540.80 | 539.20 | 0.61% |
| May 7, 2025 | 537.52 | 537.52 | 537.52 | 537.52 | 535.93 | 0.42% |
| May 6, 2025 | 535.26 | 535.26 | 535.26 | 535.26 | 533.67 | -0.78% |
| May 5, 2025 | 539.47 | 539.47 | 539.47 | 539.47 | 537.87 | -0.62% |
| May 2, 2025 | 542.85 | 542.85 | 542.85 | 542.85 | 541.24 | 1.47% |
| May 1, 2025 | 534.97 | 534.97 | 534.97 | 534.97 | 533.38 | 0.64% |
| Apr 30, 2025 | 531.57 | 531.57 | 531.57 | 531.57 | 529.99 | 0.15% |
| Apr 29, 2025 | 530.80 | 530.80 | 530.80 | 530.80 | 529.23 | 0.60% |
| Apr 28, 2025 | 527.61 | 527.61 | 527.61 | 527.61 | 526.05 | 0.07% |
| Apr 25, 2025 | 527.22 | 527.22 | 527.22 | 527.22 | 525.66 | 0.77% |
| Apr 24, 2025 | 523.18 | 523.18 | 523.18 | 523.18 | 521.63 | 2.07% |
| Apr 23, 2025 | 512.56 | 512.56 | 512.56 | 512.56 | 511.04 | 1.70% |
| Apr 22, 2025 | 503.97 | 503.97 | 503.97 | 503.97 | 502.48 | 2.54% |