Vanguard Large Cap Index Fund Institutional Shares (VLISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
621.07
-9.40 (-1.49%)
At close: Mar 20, 2026
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 621.07 | 621.07 | 621.07 | 621.07 | 621.07 | -1.49% |
| Mar 19, 2026 | 630.47 | 630.47 | 630.47 | 630.47 | 630.47 | -0.28% |
| Mar 18, 2026 | 632.21 | 632.21 | 632.21 | 632.21 | 632.21 | -1.38% |
| Mar 17, 2026 | 641.03 | 641.03 | 641.03 | 641.03 | 641.03 | 0.24% |
| Mar 16, 2026 | 639.52 | 639.52 | 639.52 | 639.52 | 639.52 | 1.03% |
| Mar 13, 2026 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | -0.60% |
| Mar 12, 2026 | 636.84 | 636.84 | 636.84 | 636.84 | 636.84 | -1.52% |
| Mar 11, 2026 | 646.68 | 646.68 | 646.68 | 646.68 | 646.68 | -0.09% |
| Mar 10, 2026 | 647.24 | 647.24 | 647.24 | 647.24 | 647.24 | -0.21% |
| Mar 9, 2026 | 648.63 | 648.63 | 648.63 | 648.63 | 648.63 | 0.83% |
| Mar 6, 2026 | 643.28 | 643.28 | 643.28 | 643.28 | 643.28 | -1.25% |
| Mar 5, 2026 | 651.45 | 651.45 | 651.45 | 651.45 | 651.45 | -0.51% |
| Mar 4, 2026 | 654.82 | 654.82 | 654.82 | 654.82 | 654.82 | 0.78% |
| Mar 3, 2026 | 649.73 | 649.73 | 649.73 | 649.73 | 649.73 | -0.93% |
| Mar 2, 2026 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | 0.06% |
| Feb 27, 2026 | 655.42 | 655.42 | 655.42 | 655.42 | 655.42 | -0.43% |
| Feb 26, 2026 | 658.28 | 658.28 | 658.28 | 658.28 | 658.28 | -0.53% |
| Feb 25, 2026 | 661.77 | 661.77 | 661.77 | 661.77 | 661.77 | 0.85% |
| Feb 24, 2026 | 656.16 | 656.16 | 656.16 | 656.16 | 656.16 | 0.79% |
| Feb 23, 2026 | 651.02 | 651.02 | 651.02 | 651.02 | 651.02 | -1.06% |
| Feb 20, 2026 | 658.02 | 658.02 | 658.02 | 658.02 | 658.02 | 0.65% |
| Feb 19, 2026 | 653.80 | 653.80 | 653.80 | 653.80 | 653.80 | -0.27% |
| Feb 18, 2026 | 655.56 | 655.56 | 655.56 | 655.56 | 655.56 | 0.55% |
| Feb 17, 2026 | 651.95 | 651.95 | 651.95 | 651.95 | 651.95 | 0.13% |
| Feb 13, 2026 | 651.13 | 651.13 | 651.13 | 651.13 | 651.13 | 0.05% |
| Feb 12, 2026 | 650.80 | 650.80 | 650.80 | 650.80 | 650.80 | -1.56% |
| Feb 11, 2026 | 661.13 | 661.13 | 661.13 | 661.13 | 661.13 | -0.03% |
| Feb 10, 2026 | 661.33 | 661.33 | 661.33 | 661.33 | 661.33 | -0.35% |
| Feb 9, 2026 | 663.63 | 663.63 | 663.63 | 663.63 | 663.63 | 0.49% |
| Feb 6, 2026 | 660.38 | 660.38 | 660.38 | 660.38 | 660.38 | 1.99% |
| Feb 5, 2026 | 647.51 | 647.51 | 647.51 | 647.51 | 647.51 | -1.27% |
| Feb 4, 2026 | 655.84 | 655.84 | 655.84 | 655.84 | 655.84 | -0.52% |
| Feb 3, 2026 | 659.30 | 659.30 | 659.30 | 659.30 | 659.30 | -0.90% |
| Feb 2, 2026 | 665.27 | 665.27 | 665.27 | 665.27 | 665.27 | 0.53% |
| Jan 30, 2026 | 661.79 | 661.79 | 661.79 | 661.79 | 661.79 | -0.46% |
| Jan 29, 2026 | 664.88 | 664.88 | 664.88 | 664.88 | 664.88 | -0.17% |
| Jan 28, 2026 | 666.04 | 666.04 | 666.04 | 666.04 | 666.04 | -0.03% |
| Jan 27, 2026 | 666.21 | 666.21 | 666.21 | 666.21 | 666.21 | 0.42% |
| Jan 26, 2026 | 663.45 | 663.45 | 663.45 | 663.45 | 663.45 | 0.53% |
| Jan 23, 2026 | 659.94 | 659.94 | 659.94 | 659.94 | 659.94 | 0.05% |
| Jan 22, 2026 | 659.62 | 659.62 | 659.62 | 659.62 | 659.62 | 0.57% |
| Jan 21, 2026 | 655.85 | 655.85 | 655.85 | 655.85 | 655.85 | 1.10% |
| Jan 20, 2026 | 648.71 | 648.71 | 648.71 | 648.71 | 648.71 | -2.10% |
| Jan 16, 2026 | 662.60 | 662.60 | 662.60 | 662.60 | 662.60 | -0.03% |
| Jan 15, 2026 | 662.80 | 662.80 | 662.80 | 662.80 | 662.80 | 0.22% |
| Jan 14, 2026 | 661.33 | 661.33 | 661.33 | 661.33 | 661.33 | -0.55% |
| Jan 13, 2026 | 665.01 | 665.01 | 665.01 | 665.01 | 665.01 | -0.21% |
| Jan 12, 2026 | 666.42 | 666.42 | 666.42 | 666.42 | 666.42 | 0.18% |
| 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% |