Vanguard Large Cap Index Institutional (VLISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
611.98
-1.40 (-0.23%)
Aug 20, 2025, 4:00 PM EDT
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 609.63 | 609.63 | 609.63 | 609.63 | 609.63 | -0.38% |
| Aug 20, 2025 | 611.98 | 611.98 | 611.98 | 611.98 | 611.98 | -0.23% |
| Aug 19, 2025 | 613.38 | 613.38 | 613.38 | 613.38 | 613.38 | -0.64% |
| Aug 18, 2025 | 617.36 | 617.36 | 617.36 | 617.36 | 617.36 | - |
| Aug 15, 2025 | 617.34 | 617.34 | 617.34 | 617.34 | 617.34 | -0.25% |
| Aug 14, 2025 | 618.89 | 618.89 | 618.89 | 618.89 | 618.89 | 0.04% |
| Aug 13, 2025 | 618.64 | 618.64 | 618.64 | 618.64 | 618.64 | 0.27% |
| Aug 12, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 1.10% |
| Aug 11, 2025 | 610.26 | 610.26 | 610.26 | 610.26 | 610.26 | -0.24% |
| Aug 8, 2025 | 611.73 | 611.73 | 611.73 | 611.73 | 611.73 | 0.76% |
| Aug 7, 2025 | 607.10 | 607.10 | 607.10 | 607.10 | 607.10 | -0.07% |
| Aug 6, 2025 | 607.55 | 607.55 | 607.55 | 607.55 | 607.55 | 0.78% |
| Aug 5, 2025 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | -0.51% |
| Aug 4, 2025 | 605.94 | 605.94 | 605.94 | 605.94 | 605.94 | 1.51% |
| Aug 1, 2025 | 596.95 | 596.95 | 596.95 | 596.95 | 596.95 | -1.65% |
| Jul 31, 2025 | 606.98 | 606.98 | 606.98 | 606.98 | 606.98 | -0.28% |
| Jul 30, 2025 | 608.70 | 608.70 | 608.70 | 608.70 | 608.70 | -0.10% |
| Jul 29, 2025 | 609.30 | 609.30 | 609.30 | 609.30 | 609.30 | -0.31% |
| Jul 28, 2025 | 611.19 | 611.19 | 611.19 | 611.19 | 611.19 | 0.04% |
| Jul 25, 2025 | 610.94 | 610.94 | 610.94 | 610.94 | 610.94 | 0.42% |
| Jul 24, 2025 | 608.36 | 608.36 | 608.36 | 608.36 | 608.36 | 0.08% |
| Jul 23, 2025 | 607.85 | 607.85 | 607.85 | 607.85 | 607.85 | 0.77% |
| Jul 22, 2025 | 603.22 | 603.22 | 603.22 | 603.22 | 603.22 | 0.02% |
| Jul 21, 2025 | 603.12 | 603.12 | 603.12 | 603.12 | 603.12 | 0.13% |
| Jul 18, 2025 | 602.32 | 602.32 | 602.32 | 602.32 | 602.32 | 0.03% |
| Jul 17, 2025 | 602.16 | 602.16 | 602.16 | 602.16 | 602.16 | 0.53% |
| Jul 16, 2025 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0.34% |
| Jul 15, 2025 | 596.96 | 596.96 | 596.96 | 596.96 | 596.96 | -0.38% |
| Jul 14, 2025 | 599.21 | 599.21 | 599.21 | 599.21 | 599.21 | 0.20% |
| Jul 11, 2025 | 598.02 | 598.02 | 598.02 | 598.02 | 598.02 | -0.33% |
| Jul 10, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.24% |
| Jul 9, 2025 | 598.56 | 598.56 | 598.56 | 598.56 | 598.56 | 0.62% |
| Jul 8, 2025 | 594.86 | 594.86 | 594.86 | 594.86 | 594.86 | -0.11% |
| Jul 7, 2025 | 595.50 | 595.50 | 595.50 | 595.50 | 595.50 | -0.76% |
| Jul 3, 2025 | 600.07 | 600.07 | 600.07 | 600.07 | 600.07 | 0.87% |
| 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% |