Vanguard MStar Large Cap Index Instl (VLISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
732.63
-1.20 (-0.16%)
At close: Sep 29, 2026
VLISX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 730.95 | 730.95 | 730.95 | 730.95 | 730.95 | -0.23% |
| Sep 29, 2026 | 732.63 | 732.63 | 732.63 | 732.63 | 732.63 | -0.16% |
| Sep 28, 2026 | 733.83 | 733.83 | 733.83 | 733.83 | 733.83 | -0.80% |
| Sep 25, 2026 | 741.66 | 741.66 | 741.66 | 741.66 | 739.77 | 0.49% |
| Sep 24, 2026 | 738.01 | 738.01 | 738.01 | 738.01 | 736.13 | - |
| Sep 23, 2026 | 738.02 | 738.02 | 738.02 | 738.02 | 736.14 | -0.76% |
| Sep 22, 2026 | 743.68 | 743.68 | 743.68 | 743.68 | 741.79 | -0.01% |
| Sep 21, 2026 | 743.72 | 743.72 | 743.72 | 743.72 | 741.83 | 1.54% |
| Sep 18, 2026 | 732.42 | 732.42 | 732.42 | 732.42 | 730.56 | 0.18% |
| Sep 17, 2026 | 731.10 | 731.10 | 731.10 | 731.10 | 729.24 | 1.15% |
| Sep 16, 2026 | 722.76 | 722.76 | 722.76 | 722.76 | 720.92 | -0.42% |
| Sep 15, 2026 | 725.78 | 725.78 | 725.78 | 725.78 | 723.93 | -0.46% |
| Sep 14, 2026 | 729.11 | 729.11 | 729.11 | 729.11 | 727.26 | -0.46% |
| Sep 11, 2026 | 732.50 | 732.50 | 732.50 | 732.50 | 730.64 | 0.86% |
| Sep 10, 2026 | 726.28 | 726.28 | 726.28 | 726.28 | 724.43 | -0.57% |
| Sep 9, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 728.56 | -0.45% |
| Sep 8, 2026 | 733.69 | 733.69 | 733.69 | 733.69 | 731.82 | -0.56% |
| Sep 4, 2026 | 737.83 | 737.83 | 737.83 | 737.83 | 735.95 | -0.36% |
| Sep 3, 2026 | 740.53 | 740.53 | 740.53 | 740.53 | 738.65 | 1.13% |
| Sep 2, 2026 | 732.23 | 732.23 | 732.23 | 732.23 | 730.37 | 0.43% |
| Sep 1, 2026 | 729.08 | 729.08 | 729.08 | 729.08 | 727.23 | -0.73% |
| Aug 31, 2026 | 734.44 | 734.44 | 734.44 | 734.44 | 732.57 | -0.31% |
| Aug 28, 2026 | 736.73 | 736.73 | 736.73 | 736.73 | 734.86 | -0.23% |
| Aug 27, 2026 | 738.45 | 738.45 | 738.45 | 738.45 | 736.57 | 0.74% |
| Aug 26, 2026 | 732.99 | 732.99 | 732.99 | 732.99 | 731.13 | -0.03% |
| Aug 25, 2026 | 733.18 | 733.18 | 733.18 | 733.18 | 731.32 | 0.33% |
| Aug 24, 2026 | 730.79 | 730.79 | 730.79 | 730.79 | 728.93 | -0.29% |
| Aug 21, 2026 | 732.90 | 732.90 | 732.90 | 732.90 | 731.04 | 0.46% |
| Aug 20, 2026 | 729.58 | 729.58 | 729.58 | 729.58 | 727.72 | -0.86% |
| Aug 19, 2026 | 735.91 | 735.91 | 735.91 | 735.91 | 734.04 | 0.15% |
| Aug 18, 2026 | 734.79 | 734.79 | 734.79 | 734.79 | 732.92 | -0.69% |
| Aug 17, 2026 | 739.92 | 739.92 | 739.92 | 739.92 | 738.04 | -0.49% |
| Aug 14, 2026 | 743.60 | 743.60 | 743.60 | 743.60 | 741.71 | -0.17% |
| Aug 13, 2026 | 744.89 | 744.89 | 744.89 | 744.89 | 743.00 | 0.67% |
| Aug 12, 2026 | 739.94 | 739.94 | 739.94 | 739.94 | 738.06 | 0.30% |
| Aug 11, 2026 | 737.73 | 737.73 | 737.73 | 737.73 | 735.85 | -0.33% |
| Aug 10, 2026 | 740.19 | 740.19 | 740.19 | 740.19 | 738.31 | -0.02% |
| Aug 7, 2026 | 740.37 | 740.37 | 740.37 | 740.37 | 738.49 | 0.66% |
| Aug 6, 2026 | 735.53 | 735.53 | 735.53 | 735.53 | 733.66 | -0.15% |
| Aug 5, 2026 | 736.66 | 736.66 | 736.66 | 736.66 | 734.79 | -0.20% |
| Aug 4, 2026 | 738.11 | 738.11 | 738.11 | 738.11 | 736.23 | 1.81% |
| Aug 3, 2026 | 725.02 | 725.02 | 725.02 | 725.02 | 723.18 | 1.52% |
| Jul 31, 2026 | 714.14 | 714.14 | 714.14 | 714.14 | 712.32 | 0.70% |
| Jul 30, 2026 | 709.20 | 709.20 | 709.20 | 709.20 | 707.40 | 1.71% |
| Jul 29, 2026 | 697.29 | 697.29 | 697.29 | 697.29 | 695.52 | -1.50% |
| Jul 28, 2026 | 707.89 | 707.89 | 707.89 | 707.89 | 706.09 | 0.18% |
| Jul 27, 2026 | 706.65 | 706.65 | 706.65 | 706.65 | 704.85 | 0.03% |
| Jul 24, 2026 | 706.43 | 706.43 | 706.43 | 706.43 | 704.63 | 0.02% |
| Jul 23, 2026 | 706.26 | 706.26 | 706.26 | 706.26 | 704.46 | -1.20% |
| Jul 22, 2026 | 714.87 | 714.87 | 714.87 | 714.87 | 713.05 | -0.17% |