Vanguard Large Cap Index Institutional (VLISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
665.24
+4.11 (0.62%)
At close: Jan 9, 2026
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 665.24 | 665.24 | 665.24 | 665.24 | 665.24 | 0.62% |
| Jan 8, 2026 | 661.13 | 661.13 | 661.13 | 661.13 | 661.13 | -0.04% |
| Jan 7, 2026 | 661.41 | 661.41 | 661.41 | 661.41 | 661.41 | -0.32% |
| Jan 6, 2026 | 663.52 | 663.52 | 663.52 | 663.52 | 663.52 | 0.58% |
| Jan 5, 2026 | 659.68 | 659.68 | 659.68 | 659.68 | 659.68 | 0.64% |
| Jan 2, 2026 | 655.46 | 655.46 | 655.46 | 655.46 | 655.46 | 0.19% |
| Dec 31, 2025 | 654.22 | 654.22 | 654.22 | 654.22 | 654.22 | -0.73% |
| Dec 30, 2025 | 659.02 | 659.02 | 659.02 | 659.02 | 659.02 | -0.13% |
| Dec 29, 2025 | 659.90 | 659.90 | 659.90 | 659.90 | 659.90 | -0.35% |
| Dec 26, 2025 | 662.21 | 662.21 | 662.21 | 662.21 | 662.21 | -0.02% |
| Dec 24, 2025 | 662.37 | 662.37 | 662.37 | 662.37 | 662.37 | 0.32% |
| Dec 23, 2025 | 660.26 | 660.26 | 660.26 | 660.26 | 660.26 | 0.45% |
| Dec 22, 2025 | 657.30 | 657.30 | 657.30 | 657.30 | 657.30 | 0.38% |
| Dec 19, 2025 | 653.00 | 653.00 | 653.00 | 654.78 | 653.00 | 0.88% |
| Dec 18, 2025 | 647.29 | 647.29 | 647.29 | 649.06 | 647.29 | 0.81% |
| Dec 17, 2025 | 642.10 | 642.10 | 642.10 | 643.85 | 642.10 | -1.18% |
| Dec 16, 2025 | 649.79 | 649.79 | 649.79 | 651.56 | 649.79 | -0.21% |
| Dec 15, 2025 | 651.18 | 651.18 | 651.18 | 652.96 | 651.18 | -0.17% |
| Dec 12, 2025 | 652.28 | 652.28 | 652.28 | 654.06 | 652.28 | -1.08% |
| Dec 11, 2025 | 659.40 | 659.40 | 659.40 | 661.20 | 659.40 | 0.19% |
| Dec 10, 2025 | 658.16 | 658.16 | 658.16 | 659.96 | 658.16 | 0.65% |
| Dec 9, 2025 | 653.90 | 653.90 | 653.90 | 655.68 | 653.90 | -0.10% |
| Dec 8, 2025 | 654.53 | 654.53 | 654.53 | 656.32 | 654.53 | -0.33% |
| Dec 5, 2025 | 656.71 | 656.71 | 656.71 | 658.50 | 656.71 | 0.20% |
| Dec 4, 2025 | 655.39 | 655.39 | 655.39 | 657.18 | 655.39 | 0.09% |
| Dec 3, 2025 | 654.80 | 654.80 | 654.80 | 656.59 | 654.80 | 0.31% |
| Dec 2, 2025 | 652.76 | 652.76 | 652.76 | 654.54 | 652.76 | 0.27% |
| Dec 1, 2025 | 651.00 | 651.00 | 651.00 | 652.78 | 651.00 | -0.53% |
| Nov 28, 2025 | 654.44 | 654.44 | 654.44 | 656.23 | 654.44 | 0.56% |
| Nov 26, 2025 | 650.80 | 650.80 | 650.80 | 652.58 | 650.80 | 0.69% |
| Nov 25, 2025 | 646.37 | 646.37 | 646.37 | 648.13 | 646.37 | 0.93% |
| Nov 24, 2025 | 640.42 | 640.42 | 640.42 | 642.17 | 640.42 | 1.58% |
| Nov 21, 2025 | 630.49 | 630.49 | 630.49 | 632.21 | 630.49 | 0.93% |
| Nov 20, 2025 | 624.71 | 624.71 | 624.71 | 626.41 | 624.71 | -1.56% |
| Nov 19, 2025 | 634.60 | 634.60 | 634.60 | 636.33 | 634.60 | 0.38% |
| Nov 18, 2025 | 632.21 | 632.21 | 632.21 | 633.93 | 632.20 | -0.82% |
| Nov 17, 2025 | 637.42 | 637.42 | 637.42 | 639.16 | 637.42 | -0.91% |
| Nov 14, 2025 | 643.27 | 643.27 | 643.27 | 645.03 | 643.27 | -0.03% |
| Nov 13, 2025 | 643.45 | 643.45 | 643.45 | 645.21 | 643.45 | -1.68% |
| Nov 12, 2025 | 654.46 | 654.46 | 654.46 | 656.25 | 654.46 | 0.05% |
| Nov 11, 2025 | 654.15 | 654.15 | 654.15 | 655.93 | 654.14 | 0.21% |
| Nov 10, 2025 | 652.78 | 652.78 | 652.78 | 654.56 | 652.78 | 1.56% |
| Nov 7, 2025 | 642.74 | 642.74 | 642.74 | 644.49 | 642.74 | 0.13% |
| Nov 6, 2025 | 641.93 | 641.93 | 641.93 | 643.68 | 641.93 | -1.10% |
| Nov 5, 2025 | 649.09 | 649.09 | 649.09 | 650.86 | 649.09 | 0.35% |
| Nov 4, 2025 | 646.83 | 646.83 | 646.83 | 648.59 | 646.82 | -1.19% |
| Nov 3, 2025 | 654.64 | 654.64 | 654.64 | 656.43 | 654.64 | 0.16% |
| Oct 31, 2025 | 653.59 | 653.59 | 653.59 | 655.37 | 653.59 | 0.32% |
| Oct 30, 2025 | 651.52 | 651.52 | 651.52 | 653.30 | 651.52 | -1.03% |
| Oct 29, 2025 | 658.27 | 658.27 | 658.27 | 660.07 | 658.27 | 0.01% |