Vanguard Large Cap Index Institutional (VLISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
656.43
+1.06 (0.16%)
Nov 3, 2025, 4:00 PM EST
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 637.58 | 637.58 | 637.58 | 637.58 | 635.89 | 0.59% |
| Sep 25, 2025 | 633.86 | 633.86 | 633.86 | 633.86 | 632.18 | -0.49% |
| Sep 24, 2025 | 636.99 | 636.99 | 636.99 | 636.99 | 635.30 | -0.29% |
| Sep 23, 2025 | 638.87 | 638.87 | 638.87 | 638.87 | 637.17 | -0.58% |
| Sep 22, 2025 | 642.58 | 642.58 | 642.58 | 642.58 | 640.87 | 0.45% |
| Sep 19, 2025 | 639.71 | 639.71 | 639.71 | 639.71 | 638.01 | 0.52% |
| Sep 18, 2025 | 636.40 | 636.40 | 636.40 | 636.40 | 634.71 | 0.48% |
| Sep 17, 2025 | 633.33 | 633.33 | 633.33 | 633.33 | 631.65 | -0.09% |
| Sep 16, 2025 | 633.87 | 633.87 | 633.87 | 633.87 | 632.19 | -0.11% |
| Sep 15, 2025 | 634.59 | 634.59 | 634.59 | 634.59 | 632.90 | 0.51% |
| Sep 12, 2025 | 631.40 | 631.40 | 631.40 | 631.40 | 629.72 | -0.04% |
| Sep 11, 2025 | 631.65 | 631.65 | 631.65 | 631.65 | 629.97 | 0.82% |
| Sep 10, 2025 | 626.49 | 626.49 | 626.49 | 626.49 | 624.82 | 0.30% |
| Sep 9, 2025 | 624.62 | 624.62 | 624.62 | 624.62 | 622.96 | 0.31% |
| Sep 8, 2025 | 622.70 | 622.70 | 622.70 | 622.70 | 621.04 | 0.28% |
| Sep 5, 2025 | 620.96 | 620.96 | 620.96 | 620.96 | 619.31 | -0.32% |
| Sep 4, 2025 | 622.93 | 622.93 | 622.93 | 622.93 | 621.27 | 0.84% |
| Sep 3, 2025 | 617.73 | 617.73 | 617.73 | 617.73 | 616.09 | 0.51% |
| Sep 2, 2025 | 614.62 | 614.62 | 614.62 | 614.62 | 612.99 | -0.66% |
| Aug 29, 2025 | 618.68 | 618.68 | 618.68 | 618.68 | 617.04 | -0.66% |
| Aug 28, 2025 | 622.79 | 622.79 | 622.79 | 622.79 | 621.13 | 0.37% |