Vanguard Large Cap Index Institutional (VLISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
656.23
+3.65 (0.56%)
At close: Nov 28, 2025
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 9, 2025 | 644.91 | 644.91 | 644.91 | 644.91 | 644.91 | -0.26% |
| Oct 8, 2025 | 646.58 | 646.58 | 646.58 | 646.58 | 646.58 | 0.60% |
| Oct 7, 2025 | 642.73 | 642.73 | 642.73 | 642.73 | 642.73 | -0.40% |
| Oct 6, 2025 | 645.33 | 645.33 | 645.33 | 645.33 | 645.33 | 0.40% |
| Oct 3, 2025 | 642.77 | 642.77 | 642.77 | 642.77 | 642.77 | - |
| Oct 2, 2025 | 642.78 | 642.78 | 642.78 | 642.78 | 642.78 | 0.07% |
| Oct 1, 2025 | 642.36 | 642.36 | 642.36 | 642.36 | 642.36 | 0.34% |
| Sep 30, 2025 | 640.16 | 640.16 | 640.16 | 640.16 | 640.16 | 0.39% |
| Sep 29, 2025 | 637.66 | 637.66 | 637.66 | 637.66 | 637.66 | 0.01% |
| Sep 26, 2025 | 635.88 | 635.88 | 635.88 | 637.58 | 635.88 | 0.59% |
| Sep 25, 2025 | 632.17 | 632.17 | 632.17 | 633.86 | 632.17 | -0.49% |
| Sep 24, 2025 | 635.29 | 635.29 | 635.29 | 636.99 | 635.29 | -0.29% |
| Sep 23, 2025 | 637.17 | 637.17 | 637.17 | 638.87 | 637.17 | -0.58% |
| Sep 22, 2025 | 640.87 | 640.87 | 640.87 | 642.58 | 640.87 | 0.45% |
| Sep 19, 2025 | 638.00 | 638.00 | 638.00 | 639.71 | 638.00 | 0.52% |