Skip to main content
logo
Vanguard Large Cap Index Fund Institutional Shares (VLISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
712.81
+2.76 (0.39%)
At close: May 22, 2026

VLISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 2026712.81712.81712.81712.81712.810.39%
May 21, 2026710.05710.05710.05710.05710.050.18%
May 20, 2026708.75708.75708.75708.75708.751.07%
May 19, 2026701.25701.25701.25701.25701.25-0.64%
May 18, 2026705.77705.77705.77705.77705.77-0.08%
May 15, 2026706.30706.30706.30706.30706.30-1.20%
May 14, 2026714.88714.88714.88714.88714.880.79%
May 13, 2026709.29709.29709.29709.29709.290.63%
May 12, 2026704.85704.85704.85704.85704.85-0.16%
May 11, 2026705.95705.95705.95705.95705.950.17%
May 8, 2026704.74704.74704.74704.74704.740.81%
May 7, 2026699.08699.08699.08699.08699.08-0.38%
May 6, 2026701.77701.77701.77701.77701.771.44%
May 5, 2026691.84691.84691.84691.84691.840.81%
May 4, 2026686.29686.29686.29686.29686.29-0.37%
May 1, 2026688.85688.85688.85688.85688.850.32%
Apr 30, 2026686.66686.66686.66686.66686.661.04%
Apr 29, 2026679.59679.59679.59679.59679.59-0.05%
Apr 28, 2026679.96679.96679.96679.96679.96-0.49%
Apr 27, 2026683.28683.28683.28683.28683.280.11%
Apr 24, 2026682.54682.54682.54682.54682.540.77%
Apr 23, 2026677.30677.30677.30677.30677.30-0.42%
Apr 22, 2026680.19680.19680.19680.19680.191.09%
Apr 21, 2026672.84672.84672.84672.84672.84-0.63%
Apr 20, 2026677.13677.13677.13677.13677.13-0.23%
Apr 17, 2026678.66678.66678.66678.66678.661.21%
Apr 16, 2026670.57670.57670.57670.57670.570.24%
Apr 15, 2026668.98668.98668.98668.98668.980.85%
Apr 14, 2026663.37663.37663.37663.37663.371.21%
Apr 13, 2026655.47655.47655.47655.47655.471.05%
Apr 10, 2026648.64648.64648.64648.64648.64-0.11%
Apr 9, 2026649.37649.37649.37649.37649.370.62%
Apr 8, 2026645.39645.39645.39645.39645.392.48%
Apr 7, 2026629.78629.78629.78629.78629.780.08%
Apr 6, 2026629.28629.28629.28629.28629.280.46%
Apr 2, 2026626.39626.39626.39626.39626.390.12%
Apr 1, 2026625.67625.67625.67625.67625.670.73%
Mar 31, 2026621.15621.15621.15621.15621.152.94%
Mar 30, 2026603.40603.40603.40603.40603.40-0.38%
Mar 27, 2026605.71605.71605.71605.71605.71-1.70%
Mar 26, 2026617.98617.98617.98617.98616.16-1.73%
Mar 25, 2026628.89628.89628.89628.89627.030.55%
Mar 24, 2026625.47625.47625.47625.47623.62-0.43%
Mar 23, 2026628.15628.15628.15628.15626.301.14%
Mar 20, 2026621.07621.07621.07621.07619.24-1.49%
Mar 19, 2026630.47630.47630.47630.47628.61-0.28%
Mar 18, 2026632.21632.21632.21632.21630.34-1.38%
Mar 17, 2026641.03641.03641.03641.03639.140.24%
Mar 16, 2026639.52639.52639.52639.52637.631.03%
Mar 13, 2026633.00633.00633.00633.00631.13-0.60%