Vanguard MStar Large Cap Index Instl (VLISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
730.42
-3.27 (-0.45%)
At close: Sep 9, 2026
VLISX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2026 | 733.69 | 733.69 | 733.69 | 733.69 | 733.69 | -0.56% |
| Sep 4, 2026 | 737.83 | 737.83 | 737.83 | 737.83 | 737.83 | -0.36% |
| Sep 3, 2026 | 740.53 | 740.53 | 740.53 | 740.53 | 740.53 | 1.13% |
| Sep 2, 2026 | 732.23 | 732.23 | 732.23 | 732.23 | 732.23 | 0.43% |
| Sep 1, 2026 | 729.08 | 729.08 | 729.08 | 729.08 | 729.08 | -0.73% |
| Aug 31, 2026 | 734.44 | 734.44 | 734.44 | 734.44 | 734.44 | -0.31% |
| Aug 28, 2026 | 736.73 | 736.73 | 736.73 | 736.73 | 736.73 | -0.23% |
| Aug 27, 2026 | 738.45 | 738.45 | 738.45 | 738.45 | 738.45 | 0.74% |
| Aug 26, 2026 | 732.99 | 732.99 | 732.99 | 732.99 | 732.99 | -0.03% |
| Aug 25, 2026 | 733.18 | 733.18 | 733.18 | 733.18 | 733.18 | 0.33% |
| Aug 24, 2026 | 730.79 | 730.79 | 730.79 | 730.79 | 730.79 | -0.29% |
| Aug 21, 2026 | 732.90 | 732.90 | 732.90 | 732.90 | 732.90 | 0.46% |
| Aug 20, 2026 | 729.58 | 729.58 | 729.58 | 729.58 | 729.58 | -0.86% |
| Aug 19, 2026 | 735.91 | 735.91 | 735.91 | 735.91 | 735.91 | 0.15% |
| Aug 18, 2026 | 734.79 | 734.79 | 734.79 | 734.79 | 734.79 | -0.69% |
| Aug 17, 2026 | 739.92 | 739.92 | 739.92 | 739.92 | 739.92 | -0.49% |
| Aug 14, 2026 | 743.60 | 743.60 | 743.60 | 743.60 | 743.60 | -0.17% |
| Aug 13, 2026 | 744.89 | 744.89 | 744.89 | 744.89 | 744.89 | 0.67% |
| Aug 12, 2026 | 739.94 | 739.94 | 739.94 | 739.94 | 739.94 | 0.30% |
| Aug 11, 2026 | 737.73 | 737.73 | 737.73 | 737.73 | 737.73 | -0.33% |
| Aug 10, 2026 | 740.19 | 740.19 | 740.19 | 740.19 | 740.19 | -0.02% |
| Aug 7, 2026 | 740.37 | 740.37 | 740.37 | 740.37 | 740.37 | 0.66% |
| Aug 6, 2026 | 735.53 | 735.53 | 735.53 | 735.53 | 735.53 | -0.15% |
| Aug 5, 2026 | 736.66 | 736.66 | 736.66 | 736.66 | 736.66 | -0.20% |
| Aug 4, 2026 | 738.11 | 738.11 | 738.11 | 738.11 | 738.11 | 1.81% |
| Aug 3, 2026 | 725.02 | 725.02 | 725.02 | 725.02 | 725.02 | 1.52% |
| Jul 31, 2026 | 714.14 | 714.14 | 714.14 | 714.14 | 714.14 | 0.70% |
| Jul 30, 2026 | 709.20 | 709.20 | 709.20 | 709.20 | 709.20 | 1.71% |
| Jul 29, 2026 | 697.29 | 697.29 | 697.29 | 697.29 | 697.29 | -1.50% |
| Jul 28, 2026 | 707.89 | 707.89 | 707.89 | 707.89 | 707.89 | 0.18% |
| Jul 27, 2026 | 706.65 | 706.65 | 706.65 | 706.65 | 706.65 | 0.03% |
| Jul 24, 2026 | 706.43 | 706.43 | 706.43 | 706.43 | 706.43 | 0.02% |
| Jul 23, 2026 | 706.26 | 706.26 | 706.26 | 706.26 | 706.26 | -1.20% |
| Jul 22, 2026 | 714.87 | 714.87 | 714.87 | 714.87 | 714.87 | -0.17% |
| Jul 21, 2026 | 716.09 | 716.09 | 716.09 | 716.09 | 716.09 | 0.90% |
| Jul 20, 2026 | 709.67 | 709.67 | 709.67 | 709.67 | 709.67 | -0.19% |
| Jul 17, 2026 | 711.03 | 711.03 | 711.03 | 711.03 | 711.03 | -1.01% |
| Jul 16, 2026 | 718.27 | 718.27 | 718.27 | 718.27 | 718.27 | -0.57% |
| Jul 15, 2026 | 722.41 | 722.41 | 722.41 | 722.41 | 722.41 | 0.39% |
| Jul 14, 2026 | 719.57 | 719.57 | 719.57 | 719.57 | 719.57 | 0.38% |
| Jul 13, 2026 | 716.87 | 716.87 | 716.87 | 716.87 | 716.87 | -0.80% |
| Jul 10, 2026 | 722.66 | 722.66 | 722.66 | 722.66 | 722.66 | 0.39% |
| Jul 9, 2026 | 719.86 | 719.86 | 719.86 | 719.86 | 719.86 | 0.83% |
| Jul 8, 2026 | 713.93 | 713.93 | 713.93 | 713.93 | 713.93 | -0.27% |
| Jul 7, 2026 | 715.88 | 715.88 | 715.88 | 715.88 | 715.88 | -0.46% |
| Jul 6, 2026 | 719.16 | 719.16 | 719.16 | 719.16 | 719.16 | 0.76% |
| Jul 2, 2026 | 713.73 | 713.73 | 713.73 | 713.73 | 713.73 | - |
| Jul 1, 2026 | 713.73 | 713.73 | 713.73 | 713.73 | 713.73 | -0.21% |
| Jun 30, 2026 | 715.25 | 715.25 | 715.25 | 715.25 | 715.25 | 0.83% |
| Jun 29, 2026 | 709.33 | 709.33 | 709.33 | 709.33 | 709.33 | 1.25% |