Vanguard Large Cap Index Fund Institutional Shares (VLISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
572.51
-6.41 (-1.11%)
Jun 13, 2025, 4:00 PM EDT
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 572.51 | 572.51 | 572.51 | 572.51 | 572.51 | -1.11% |
| Jun 12, 2025 | 578.92 | 578.92 | 578.92 | 578.92 | 578.92 | 0.37% |
| Jun 11, 2025 | 576.76 | 576.76 | 576.76 | 576.76 | 576.76 | -0.26% |
| Jun 10, 2025 | 578.28 | 578.28 | 578.28 | 578.28 | 578.28 | 0.53% |
| Jun 9, 2025 | 575.24 | 575.24 | 575.24 | 575.24 | 575.24 | 0.07% |
| Jun 6, 2025 | 574.85 | 574.85 | 574.85 | 574.85 | 574.85 | 1.04% |
| Jun 5, 2025 | 568.95 | 568.95 | 568.95 | 568.95 | 568.95 | -0.49% |
| Jun 4, 2025 | 571.77 | 571.77 | 571.77 | 571.77 | 571.77 | 0.03% |
| Jun 3, 2025 | 571.59 | 571.59 | 571.59 | 571.59 | 571.59 | 0.58% |
| Jun 2, 2025 | 568.28 | 568.28 | 568.28 | 568.28 | 568.28 | 0.45% |
| May 30, 2025 | 565.73 | 565.73 | 565.73 | 565.73 | 565.73 | 0.04% |
| May 29, 2025 | 565.48 | 565.48 | 565.48 | 565.48 | 565.48 | 0.39% |
| May 28, 2025 | 563.28 | 563.28 | 563.28 | 563.28 | 563.28 | -0.54% |
| May 27, 2025 | 566.32 | 566.32 | 566.32 | 566.32 | 566.32 | 2.06% |
| May 23, 2025 | 554.89 | 554.89 | 554.89 | 554.89 | 554.89 | -0.67% |
| May 22, 2025 | 558.63 | 558.63 | 558.63 | 558.63 | 558.63 | -0.01% |
| May 21, 2025 | 558.68 | 558.68 | 558.68 | 558.68 | 558.68 | -1.60% |
| May 20, 2025 | 567.79 | 567.79 | 567.79 | 567.79 | 567.79 | -0.38% |
| May 19, 2025 | 569.97 | 569.97 | 569.97 | 569.97 | 569.97 | 0.11% |
| May 16, 2025 | 569.32 | 569.32 | 569.32 | 569.32 | 569.32 | 0.71% |
| May 15, 2025 | 565.28 | 565.28 | 565.28 | 565.28 | 565.28 | 0.40% |
| May 14, 2025 | 563.03 | 563.03 | 563.03 | 563.03 | 563.03 | 0.12% |
| May 13, 2025 | 562.35 | 562.35 | 562.35 | 562.35 | 562.35 | 0.77% |
| May 12, 2025 | 558.08 | 558.08 | 558.08 | 558.08 | 558.08 | 3.26% |
| May 9, 2025 | 540.48 | 540.48 | 540.48 | 540.48 | 540.48 | -0.06% |
| May 8, 2025 | 540.80 | 540.80 | 540.80 | 540.80 | 540.80 | 0.61% |
| May 7, 2025 | 537.52 | 537.52 | 537.52 | 537.52 | 537.52 | 0.42% |
| May 6, 2025 | 535.26 | 535.26 | 535.26 | 535.26 | 535.26 | -0.78% |
| May 5, 2025 | 539.47 | 539.47 | 539.47 | 539.47 | 539.47 | -0.62% |
| May 2, 2025 | 542.85 | 542.85 | 542.85 | 542.85 | 542.85 | 1.47% |
| May 1, 2025 | 534.97 | 534.97 | 534.97 | 534.97 | 534.97 | 0.64% |
| Apr 30, 2025 | 531.57 | 531.57 | 531.57 | 531.57 | 531.57 | 0.15% |
| Apr 29, 2025 | 530.80 | 530.80 | 530.80 | 530.80 | 530.80 | 0.60% |
| Apr 28, 2025 | 527.61 | 527.61 | 527.61 | 527.61 | 527.61 | 0.07% |
| Apr 25, 2025 | 527.22 | 527.22 | 527.22 | 527.22 | 527.22 | 0.77% |
| Apr 24, 2025 | 523.18 | 523.18 | 523.18 | 523.18 | 523.18 | 2.07% |
| Apr 23, 2025 | 512.56 | 512.56 | 512.56 | 512.56 | 512.56 | 1.70% |
| Apr 22, 2025 | 503.97 | 503.97 | 503.97 | 503.97 | 503.97 | 2.54% |
| Apr 21, 2025 | 491.49 | 491.49 | 491.49 | 491.49 | 491.49 | -2.37% |
| Apr 17, 2025 | 503.41 | 503.41 | 503.41 | 503.41 | 503.41 | 0.15% |
| Apr 16, 2025 | 502.66 | 502.66 | 502.66 | 502.66 | 502.66 | -2.23% |
| Apr 15, 2025 | 514.10 | 514.10 | 514.10 | 514.10 | 514.10 | -0.13% |
| Apr 14, 2025 | 514.79 | 514.79 | 514.79 | 514.79 | 514.79 | 0.78% |
| Apr 11, 2025 | 510.79 | 510.79 | 510.79 | 510.79 | 510.79 | 1.81% |
| Apr 10, 2025 | 501.69 | 501.69 | 501.69 | 501.69 | 501.69 | -3.45% |
| Apr 9, 2025 | 519.64 | 519.64 | 519.64 | 519.64 | 519.64 | 9.58% |
| Apr 8, 2025 | 474.21 | 474.21 | 474.21 | 474.21 | 474.21 | -1.55% |
| Apr 7, 2025 | 481.66 | 481.66 | 481.66 | 481.66 | 481.66 | -0.23% |
| Apr 4, 2025 | 482.75 | 482.75 | 482.75 | 482.75 | 482.75 | -6.01% |
| Apr 3, 2025 | 513.62 | 513.62 | 513.62 | 513.62 | 513.62 | -4.87% |