Vanguard Large Cap Index Fund Admiral Shares (VLCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
159.99
+0.32 (0.20%)
At close: Dec 5, 2025
VLCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | 0.20% |
| Dec 4, 2025 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | 0.09% |
| Dec 3, 2025 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | 0.31% |
| Dec 2, 2025 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | 0.27% |
| Dec 1, 2025 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -0.53% |
| Nov 28, 2025 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | 0.56% |
| Nov 26, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 0.69% |
| Nov 25, 2025 | 157.47 | 157.47 | 157.47 | 157.47 | 157.47 | 0.93% |
| Nov 24, 2025 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | 1.58% |
| Nov 21, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 0.93% |
| Nov 20, 2025 | 152.19 | 152.19 | 152.19 | 152.19 | 152.19 | -1.56% |
| Nov 19, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 0.38% |
| Nov 18, 2025 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | -0.82% |
| Nov 17, 2025 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | -0.91% |
| Nov 14, 2025 | 156.72 | 156.72 | 156.72 | 156.72 | 156.72 | -0.03% |
| Nov 13, 2025 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | -1.68% |
| Nov 12, 2025 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | 0.04% |
| Nov 11, 2025 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | 0.21% |
| Nov 10, 2025 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | 1.56% |
| Nov 7, 2025 | 156.59 | 156.59 | 156.59 | 156.59 | 156.59 | 0.13% |
| Nov 6, 2025 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | -1.11% |
| Nov 5, 2025 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | 0.36% |
| Nov 4, 2025 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | -1.20% |
| Nov 3, 2025 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | 0.16% |
| Oct 31, 2025 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | 0.32% |
| Oct 30, 2025 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | -1.02% |
| Oct 29, 2025 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | 0.01% |
| Oct 28, 2025 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | 0.22% |
| Oct 27, 2025 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | 1.25% |
| Oct 24, 2025 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | 0.80% |
| Oct 23, 2025 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | 0.60% |
| Oct 22, 2025 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | -0.55% |
| Oct 21, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| Oct 20, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 1.08% |
| Oct 17, 2025 | 155.03 | 155.03 | 155.03 | 155.03 | 155.03 | 0.51% |
| Oct 16, 2025 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | -0.66% |
| Oct 15, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | 0.41% |
| Oct 14, 2025 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | -0.17% |
| Oct 13, 2025 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | 1.57% |
| Oct 10, 2025 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | -2.68% |
| Oct 9, 2025 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | -0.26% |
| Oct 8, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 0.60% |
| Oct 7, 2025 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | -0.40% |
| Oct 6, 2025 | 156.79 | 156.79 | 156.79 | 156.79 | 156.79 | 0.40% |
| Oct 3, 2025 | 156.17 | 156.17 | 156.17 | 156.17 | 156.17 | - |
| Oct 2, 2025 | 156.17 | 156.17 | 156.17 | 156.17 | 156.17 | 0.06% |
| Oct 1, 2025 | 156.07 | 156.07 | 156.07 | 156.07 | 156.07 | 0.34% |
| Sep 30, 2025 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | 0.39% |
| Sep 29, 2025 | 154.93 | 154.93 | 154.93 | 154.93 | 154.93 | 0.01% |
| Sep 26, 2025 | 154.50 | 154.50 | 154.50 | 154.91 | 154.50 | 0.59% |
| Sep 25, 2025 | 153.59 | 153.59 | 153.59 | 154.00 | 153.59 | -0.49% |
| Sep 24, 2025 | 154.35 | 154.35 | 154.35 | 154.76 | 154.35 | -0.30% |
| Sep 23, 2025 | 154.81 | 154.81 | 154.81 | 155.22 | 154.81 | -0.58% |
| Sep 22, 2025 | 155.71 | 155.71 | 155.71 | 156.12 | 155.71 | 0.45% |
| Sep 19, 2025 | 155.01 | 155.01 | 155.01 | 155.42 | 155.01 | 0.52% |
| Sep 18, 2025 | 154.21 | 154.21 | 154.21 | 154.62 | 154.21 | 0.49% |
| Sep 17, 2025 | 153.46 | 153.46 | 153.46 | 153.87 | 153.46 | -0.09% |
| Sep 16, 2025 | 153.60 | 153.60 | 153.60 | 154.01 | 153.60 | -0.11% |
| Sep 15, 2025 | 153.77 | 153.77 | 153.77 | 154.18 | 153.77 | 0.50% |
| Sep 12, 2025 | 153.01 | 153.01 | 153.01 | 153.41 | 153.00 | -0.04% |
| Sep 11, 2025 | 153.07 | 153.07 | 153.07 | 153.47 | 153.06 | 0.83% |
| Sep 10, 2025 | 151.81 | 151.81 | 151.81 | 152.21 | 151.81 | 0.30% |
| Sep 9, 2025 | 151.36 | 151.36 | 151.36 | 151.76 | 151.36 | 0.31% |
| Sep 8, 2025 | 150.89 | 150.89 | 150.89 | 151.29 | 150.89 | 0.28% |
| Sep 5, 2025 | 150.47 | 150.47 | 150.47 | 150.87 | 150.47 | -0.32% |
| Sep 4, 2025 | 150.95 | 150.95 | 150.95 | 151.35 | 150.95 | 0.84% |
| Sep 3, 2025 | 149.69 | 149.69 | 149.69 | 150.09 | 149.69 | 0.51% |
| Sep 2, 2025 | 148.94 | 148.94 | 148.94 | 149.33 | 148.94 | -0.66% |
| Aug 29, 2025 | 149.92 | 149.92 | 149.92 | 150.32 | 149.92 | -0.65% |
| Aug 28, 2025 | 150.91 | 150.91 | 150.91 | 151.31 | 150.91 | 0.37% |
| Aug 27, 2025 | 150.35 | 150.35 | 150.35 | 150.75 | 150.35 | 0.24% |
| Aug 26, 2025 | 149.99 | 149.99 | 149.99 | 150.39 | 149.99 | 0.45% |
| Aug 25, 2025 | 149.33 | 149.33 | 149.33 | 149.72 | 149.32 | -0.43% |
| Aug 22, 2025 | 149.96 | 149.96 | 149.96 | 150.36 | 149.96 | 1.51% |
| Aug 21, 2025 | 147.73 | 147.73 | 147.73 | 148.12 | 147.73 | -0.38% |
| Aug 20, 2025 | 148.30 | 148.30 | 148.30 | 148.69 | 148.30 | -0.23% |
| Aug 19, 2025 | 148.64 | 148.64 | 148.64 | 149.03 | 148.64 | -0.65% |
| Aug 18, 2025 | 149.60 | 149.60 | 149.60 | 150.00 | 149.60 | 0.01% |
| Aug 15, 2025 | 149.59 | 149.59 | 149.59 | 149.99 | 149.59 | -0.25% |
| Aug 14, 2025 | 149.97 | 149.97 | 149.97 | 150.37 | 149.97 | 0.04% |
| Aug 13, 2025 | 149.91 | 149.91 | 149.91 | 150.31 | 149.91 | 0.27% |
| Aug 12, 2025 | 149.51 | 149.51 | 149.51 | 149.91 | 149.51 | 1.11% |
| Aug 11, 2025 | 147.88 | 147.88 | 147.88 | 148.27 | 147.88 | -0.24% |
| Aug 8, 2025 | 148.24 | 148.24 | 148.24 | 148.63 | 148.24 | 0.77% |
| Aug 7, 2025 | 147.11 | 147.11 | 147.11 | 147.50 | 147.11 | -0.07% |
| Aug 6, 2025 | 147.22 | 147.22 | 147.22 | 147.61 | 147.22 | 0.78% |
| Aug 5, 2025 | 146.08 | 146.08 | 146.08 | 146.47 | 146.08 | -0.51% |
| Aug 4, 2025 | 146.83 | 146.83 | 146.83 | 147.22 | 146.83 | 1.50% |
| Aug 1, 2025 | 144.66 | 144.66 | 144.66 | 145.04 | 144.66 | -1.65% |
| Jul 31, 2025 | 147.08 | 147.08 | 147.08 | 147.47 | 147.08 | -0.28% |
| Jul 30, 2025 | 147.50 | 147.50 | 147.50 | 147.89 | 147.50 | -0.10% |
| Jul 29, 2025 | 147.65 | 147.65 | 147.65 | 148.04 | 147.65 | -0.31% |
| Jul 28, 2025 | 148.11 | 148.11 | 148.11 | 148.50 | 148.11 | 0.04% |
| Jul 25, 2025 | 148.05 | 148.05 | 148.05 | 148.44 | 148.05 | 0.43% |
| Jul 24, 2025 | 147.42 | 147.42 | 147.42 | 147.81 | 147.42 | 0.08% |
| Jul 23, 2025 | 147.30 | 147.30 | 147.30 | 147.69 | 147.30 | 0.77% |
| Jul 22, 2025 | 146.17 | 146.17 | 146.17 | 146.56 | 146.17 | 0.01% |
| Jul 21, 2025 | 146.15 | 146.15 | 146.15 | 146.54 | 146.15 | 0.14% |
| Jul 18, 2025 | 145.95 | 145.95 | 145.95 | 146.34 | 145.95 | 0.03% |
| Jul 17, 2025 | 145.91 | 145.91 | 145.91 | 146.30 | 145.91 | 0.52% |