Vanguard Large Cap Index Fund Admiral Shares (VLCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
166.01
+0.18 (0.11%)
Apr 28, 2026, 8:10 AM EST
VLCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.01 | 166.01 | 166.01 | 166.01 | - | - |
| Apr 27, 2026 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | 0.11% |
| Apr 24, 2026 | 165.83 | 165.83 | 165.83 | 165.83 | 165.83 | 0.77% |
| Apr 23, 2026 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | -0.42% |
| Apr 22, 2026 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | 1.09% |
| Apr 21, 2026 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | -0.63% |
| Apr 20, 2026 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | -0.22% |
| Apr 17, 2026 | 164.89 | 164.89 | 164.89 | 164.89 | 164.89 | 1.21% |
| Apr 16, 2026 | 162.92 | 162.92 | 162.92 | 162.92 | 162.92 | 0.23% |
| Apr 15, 2026 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | 0.85% |
| Apr 14, 2026 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | 1.20% |
| Apr 13, 2026 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | 1.05% |
| Apr 10, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -0.11% |
| Apr 9, 2026 | 157.77 | 157.77 | 157.77 | 157.77 | 157.77 | 0.61% |
| Apr 8, 2026 | 156.81 | 156.81 | 156.81 | 156.81 | 156.81 | 2.48% |
| Apr 7, 2026 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | 0.08% |
| Apr 6, 2026 | 152.89 | 152.89 | 152.89 | 152.89 | 152.89 | 0.46% |
| Apr 2, 2026 | 152.19 | 152.19 | 152.19 | 152.19 | 152.19 | 0.11% |
| Apr 1, 2026 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | 0.73% |
| Mar 31, 2026 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | 2.94% |
| Mar 30, 2026 | 146.61 | 146.61 | 146.61 | 146.61 | 146.61 | -0.38% |
| Mar 27, 2026 | 147.17 | 147.17 | 147.17 | 147.17 | 147.17 | -1.98% |
| Mar 26, 2026 | 150.14 | 150.14 | 150.14 | 150.14 | 149.70 | -1.73% |
| Mar 25, 2026 | 152.79 | 152.79 | 152.79 | 152.79 | 152.35 | 0.55% |
| Mar 24, 2026 | 151.96 | 151.96 | 151.96 | 151.96 | 151.52 | -0.43% |
| Mar 23, 2026 | 152.61 | 152.61 | 152.61 | 152.61 | 152.17 | 1.14% |
| Mar 20, 2026 | 150.89 | 150.89 | 150.89 | 150.89 | 150.45 | -1.49% |
| Mar 19, 2026 | 153.18 | 153.18 | 153.18 | 153.18 | 152.74 | -0.27% |
| Mar 18, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.15 | -1.37% |
| Mar 17, 2026 | 155.74 | 155.74 | 155.74 | 155.74 | 155.29 | 0.23% |
| Mar 16, 2026 | 155.38 | 155.38 | 155.38 | 155.38 | 154.93 | 1.03% |
| Mar 13, 2026 | 153.79 | 153.79 | 153.79 | 153.79 | 153.34 | -0.61% |
| Mar 12, 2026 | 154.73 | 154.73 | 154.73 | 154.73 | 154.28 | -1.52% |
| Mar 11, 2026 | 157.12 | 157.12 | 157.12 | 157.12 | 156.66 | -0.08% |
| Mar 10, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 156.79 | -0.22% |
| Mar 9, 2026 | 157.59 | 157.59 | 157.59 | 157.59 | 157.13 | 0.83% |
| Mar 6, 2026 | 156.29 | 156.29 | 156.29 | 156.29 | 155.84 | -1.26% |
| Mar 5, 2026 | 158.28 | 158.28 | 158.28 | 158.28 | 157.82 | -0.51% |
| Mar 4, 2026 | 159.09 | 159.09 | 159.09 | 159.09 | 158.63 | 0.78% |
| Mar 3, 2026 | 157.86 | 157.86 | 157.86 | 157.86 | 157.40 | -0.92% |
| Mar 2, 2026 | 159.33 | 159.33 | 159.33 | 159.33 | 158.87 | 0.06% |
| Feb 27, 2026 | 159.24 | 159.24 | 159.24 | 159.24 | 158.78 | -0.43% |
| Feb 26, 2026 | 159.93 | 159.93 | 159.93 | 159.93 | 159.47 | -0.53% |
| Feb 25, 2026 | 160.78 | 160.78 | 160.78 | 160.78 | 160.31 | 0.85% |
| Feb 24, 2026 | 159.42 | 159.42 | 159.42 | 159.42 | 158.96 | 0.79% |
| Feb 23, 2026 | 158.17 | 158.17 | 158.17 | 158.17 | 157.71 | -1.06% |
| Feb 20, 2026 | 159.87 | 159.87 | 159.87 | 159.87 | 159.41 | 0.64% |
| Feb 19, 2026 | 158.85 | 158.85 | 158.85 | 158.85 | 158.39 | -0.26% |
| Feb 18, 2026 | 159.27 | 159.27 | 159.27 | 159.27 | 158.81 | 0.55% |
| Feb 17, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 157.94 | 0.13% |
| Feb 13, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 157.74 | 0.05% |
| Feb 12, 2026 | 158.12 | 158.12 | 158.12 | 158.12 | 157.66 | -1.56% |
| Feb 11, 2026 | 160.63 | 160.63 | 160.63 | 160.63 | 160.16 | -0.03% |
| Feb 10, 2026 | 160.68 | 160.68 | 160.68 | 160.68 | 160.21 | -0.35% |
| Feb 9, 2026 | 161.24 | 161.24 | 161.24 | 161.24 | 160.77 | 0.49% |
| Feb 6, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 159.98 | 1.99% |
| Feb 5, 2026 | 157.32 | 157.32 | 157.32 | 157.32 | 156.86 | -1.27% |
| Feb 4, 2026 | 159.34 | 159.34 | 159.34 | 159.34 | 158.88 | -0.52% |
| Feb 3, 2026 | 160.18 | 160.18 | 160.18 | 160.18 | 159.71 | -0.90% |
| Feb 2, 2026 | 161.64 | 161.64 | 161.64 | 161.64 | 161.17 | 0.53% |
| Jan 30, 2026 | 160.79 | 160.79 | 160.79 | 160.79 | 160.32 | -0.46% |
| Jan 29, 2026 | 161.54 | 161.54 | 161.54 | 161.54 | 161.07 | -0.17% |
| Jan 28, 2026 | 161.82 | 161.82 | 161.82 | 161.82 | 161.35 | -0.02% |
| Jan 27, 2026 | 161.86 | 161.86 | 161.86 | 161.86 | 161.39 | 0.42% |
| Jan 26, 2026 | 161.19 | 161.19 | 161.19 | 161.19 | 160.72 | 0.53% |
| Jan 23, 2026 | 160.34 | 160.34 | 160.34 | 160.34 | 159.87 | 0.05% |
| Jan 22, 2026 | 160.26 | 160.26 | 160.26 | 160.26 | 159.79 | 0.57% |
| Jan 21, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 158.89 | 1.10% |
| Jan 20, 2026 | 157.61 | 157.61 | 157.61 | 157.61 | 157.15 | -2.10% |
| Jan 16, 2026 | 160.99 | 160.99 | 160.99 | 160.99 | 160.52 | -0.03% |
| Jan 15, 2026 | 161.04 | 161.04 | 161.04 | 161.04 | 160.57 | 0.22% |
| Jan 14, 2026 | 160.68 | 160.68 | 160.68 | 160.68 | 160.21 | -0.55% |
| Jan 13, 2026 | 161.57 | 161.57 | 161.57 | 161.57 | 161.10 | -0.21% |
| Jan 12, 2026 | 161.91 | 161.91 | 161.91 | 161.91 | 161.44 | 0.17% |
| Jan 9, 2026 | 161.63 | 161.63 | 161.63 | 161.63 | 161.16 | 0.62% |
| Jan 8, 2026 | 160.63 | 160.63 | 160.63 | 160.63 | 160.16 | -0.04% |
| Jan 7, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.23 | -0.32% |
| Jan 6, 2026 | 161.21 | 161.21 | 161.21 | 161.21 | 160.74 | 0.58% |
| Jan 5, 2026 | 160.28 | 160.28 | 160.28 | 160.28 | 159.81 | 0.65% |
| Jan 2, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 158.79 | 0.19% |
| Dec 31, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 158.49 | -0.73% |
| Dec 30, 2025 | 160.12 | 160.12 | 160.12 | 160.12 | 159.65 | -0.13% |
| Dec 29, 2025 | 160.33 | 160.33 | 160.33 | 160.33 | 159.86 | -0.35% |
| Dec 26, 2025 | 160.89 | 160.89 | 160.89 | 160.89 | 160.42 | -0.02% |
| Dec 24, 2025 | 160.93 | 160.93 | 160.93 | 160.93 | 160.46 | 0.32% |
| Dec 23, 2025 | 160.42 | 160.42 | 160.42 | 160.42 | 159.95 | 0.45% |
| Dec 22, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.24 | 0.38% |
| Dec 19, 2025 | 159.09 | 159.09 | 159.09 | 159.09 | 158.20 | 0.88% |
| Dec 18, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 156.82 | 0.81% |
| Dec 17, 2025 | 156.43 | 156.43 | 156.43 | 156.43 | 155.56 | -1.18% |
| Dec 16, 2025 | 158.30 | 158.30 | 158.30 | 158.30 | 157.42 | -0.22% |
| Dec 15, 2025 | 158.65 | 158.65 | 158.65 | 158.65 | 157.76 | -0.16% |
| Dec 12, 2025 | 158.91 | 158.91 | 158.91 | 158.91 | 158.02 | -1.08% |
| Dec 11, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 159.75 | 0.19% |
| Dec 10, 2025 | 160.34 | 160.34 | 160.34 | 160.34 | 159.44 | 0.65% |
| Dec 9, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | 158.41 | -0.10% |
| Dec 8, 2025 | 159.46 | 159.46 | 159.46 | 159.46 | 158.57 | -0.33% |
| Dec 5, 2025 | 159.99 | 159.99 | 159.99 | 159.99 | 159.10 | 0.20% |
| Dec 4, 2025 | 159.67 | 159.67 | 159.67 | 159.67 | 158.78 | 0.09% |
| Dec 3, 2025 | 159.53 | 159.53 | 159.53 | 159.53 | 158.64 | 0.31% |