Vanguard Large Cap Index Fund Institutional Shares (VLISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
686.29
-2.56 (-0.37%)
At close: May 4, 2026
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 688.85 | 688.85 | 688.85 | 688.85 | 688.85 | 0.32% |
| Apr 30, 2026 | 686.66 | 686.66 | 686.66 | 686.66 | 686.66 | 1.04% |
| Apr 29, 2026 | 679.59 | 679.59 | 679.59 | 679.59 | 679.59 | -0.05% |
| Apr 28, 2026 | 679.96 | 679.96 | 679.96 | 679.96 | 679.96 | -0.49% |
| Apr 27, 2026 | 683.28 | 683.28 | 683.28 | 683.28 | 683.28 | 0.11% |
| Apr 24, 2026 | 682.54 | 682.54 | 682.54 | 682.54 | 682.54 | 0.77% |
| Apr 23, 2026 | 677.30 | 677.30 | 677.30 | 677.30 | 677.30 | -0.42% |
| Apr 22, 2026 | 680.19 | 680.19 | 680.19 | 680.19 | 680.19 | 1.09% |
| Apr 21, 2026 | 672.84 | 672.84 | 672.84 | 672.84 | 672.84 | -0.63% |
| Apr 20, 2026 | 677.13 | 677.13 | 677.13 | 677.13 | 677.13 | -0.23% |
| Apr 17, 2026 | 678.66 | 678.66 | 678.66 | 678.66 | 678.66 | 1.21% |
| Apr 16, 2026 | 670.57 | 670.57 | 670.57 | 670.57 | 670.57 | 0.24% |
| Apr 15, 2026 | 668.98 | 668.98 | 668.98 | 668.98 | 668.98 | 0.85% |
| Apr 14, 2026 | 663.37 | 663.37 | 663.37 | 663.37 | 663.37 | 1.21% |
| Apr 13, 2026 | 655.47 | 655.47 | 655.47 | 655.47 | 655.47 | 1.05% |
| Apr 10, 2026 | 648.64 | 648.64 | 648.64 | 648.64 | 648.64 | -0.11% |
| Apr 9, 2026 | 649.37 | 649.37 | 649.37 | 649.37 | 649.37 | 0.62% |
| Apr 8, 2026 | 645.39 | 645.39 | 645.39 | 645.39 | 645.39 | 2.48% |
| Apr 7, 2026 | 629.78 | 629.78 | 629.78 | 629.78 | 629.78 | 0.08% |
| Apr 6, 2026 | 629.28 | 629.28 | 629.28 | 629.28 | 629.28 | 0.46% |
| Apr 2, 2026 | 626.39 | 626.39 | 626.39 | 626.39 | 626.39 | 0.12% |
| Apr 1, 2026 | 625.67 | 625.67 | 625.67 | 625.67 | 625.67 | 0.73% |
| Mar 31, 2026 | 621.15 | 621.15 | 621.15 | 621.15 | 621.15 | 2.94% |
| Mar 30, 2026 | 603.40 | 603.40 | 603.40 | 603.40 | 603.40 | -0.38% |
| Mar 27, 2026 | 605.71 | 605.71 | 605.71 | 605.71 | 605.71 | -1.99% |
| Mar 26, 2026 | 617.98 | 617.98 | 617.98 | 617.98 | 616.16 | -1.73% |
| Mar 25, 2026 | 628.89 | 628.89 | 628.89 | 628.89 | 627.03 | 0.55% |
| Mar 24, 2026 | 625.47 | 625.47 | 625.47 | 625.47 | 623.62 | -0.43% |
| Mar 23, 2026 | 628.15 | 628.15 | 628.15 | 628.15 | 626.30 | 1.14% |
| Mar 20, 2026 | 621.07 | 621.07 | 621.07 | 621.07 | 619.24 | -1.49% |
| Mar 19, 2026 | 630.47 | 630.47 | 630.47 | 630.47 | 628.61 | -0.28% |
| Mar 18, 2026 | 632.21 | 632.21 | 632.21 | 632.21 | 630.34 | -1.38% |
| Mar 17, 2026 | 641.03 | 641.03 | 641.03 | 641.03 | 639.14 | 0.24% |
| Mar 16, 2026 | 639.52 | 639.52 | 639.52 | 639.52 | 637.63 | 1.03% |
| Mar 13, 2026 | 633.00 | 633.00 | 633.00 | 633.00 | 631.13 | -0.60% |
| Mar 12, 2026 | 636.84 | 636.84 | 636.84 | 636.84 | 634.96 | -1.52% |
| Mar 11, 2026 | 646.68 | 646.68 | 646.68 | 646.68 | 644.77 | -0.09% |
| Mar 10, 2026 | 647.24 | 647.24 | 647.24 | 647.24 | 645.33 | -0.21% |
| Mar 9, 2026 | 648.63 | 648.63 | 648.63 | 648.63 | 646.72 | 0.83% |
| Mar 6, 2026 | 643.28 | 643.28 | 643.28 | 643.28 | 641.38 | -1.25% |
| Mar 5, 2026 | 651.45 | 651.45 | 651.45 | 651.45 | 649.53 | -0.51% |
| Mar 4, 2026 | 654.82 | 654.82 | 654.82 | 654.82 | 652.89 | 0.78% |
| Mar 3, 2026 | 649.73 | 649.73 | 649.73 | 649.73 | 647.81 | -0.93% |
| Mar 2, 2026 | 655.80 | 655.80 | 655.80 | 655.80 | 653.87 | 0.06% |
| Feb 27, 2026 | 655.42 | 655.42 | 655.42 | 655.42 | 653.49 | -0.43% |
| Feb 26, 2026 | 658.28 | 658.28 | 658.28 | 658.28 | 656.34 | -0.53% |
| Feb 25, 2026 | 661.77 | 661.77 | 661.77 | 661.77 | 659.82 | 0.85% |
| Feb 24, 2026 | 656.16 | 656.16 | 656.16 | 656.16 | 654.22 | 0.79% |
| Feb 23, 2026 | 651.02 | 651.02 | 651.02 | 651.02 | 649.10 | -1.06% |
| Feb 20, 2026 | 658.02 | 658.02 | 658.02 | 658.02 | 656.08 | 0.65% |