Vanguard Large Cap Index Fund Institutional Shares (VLISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
608.70
-0.60 (-0.10%)
Jul 30, 2025, 4:00 PM EDT
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |