Vanguard Large Cap Index Institutional (VLISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
656.59
+2.05 (0.31%)
At close: Dec 3, 2025
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 658.50 | 658.50 | 658.50 | 658.50 | 658.50 | 0.20% |
| Dec 4, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | 0.09% |
| Dec 3, 2025 | 656.59 | 656.59 | 656.59 | 656.59 | 656.59 | 0.31% |
| Dec 2, 2025 | 654.54 | 654.54 | 654.54 | 654.54 | 654.54 | 0.27% |
| Dec 1, 2025 | 652.78 | 652.78 | 652.78 | 652.78 | 652.78 | -0.53% |
| Nov 28, 2025 | 656.23 | 656.23 | 656.23 | 656.23 | 656.23 | 0.56% |
| Nov 26, 2025 | 652.58 | 652.58 | 652.58 | 652.58 | 652.58 | 0.69% |
| Nov 25, 2025 | 648.13 | 648.13 | 648.13 | 648.13 | 648.13 | 0.93% |
| Nov 24, 2025 | 642.17 | 642.17 | 642.17 | 642.17 | 642.17 | 1.58% |
| Nov 21, 2025 | 632.21 | 632.21 | 632.21 | 632.21 | 632.21 | 0.93% |
| Nov 20, 2025 | 626.41 | 626.41 | 626.41 | 626.41 | 626.41 | -1.56% |
| Nov 19, 2025 | 636.33 | 636.33 | 636.33 | 636.33 | 636.33 | 0.38% |
| Nov 18, 2025 | 633.93 | 633.93 | 633.93 | 633.93 | 633.93 | -0.82% |
| Nov 17, 2025 | 639.16 | 639.16 | 639.16 | 639.16 | 639.16 | -0.91% |
| Nov 14, 2025 | 645.03 | 645.03 | 645.03 | 645.03 | 645.03 | -0.03% |
| Nov 13, 2025 | 645.21 | 645.21 | 645.21 | 645.21 | 645.21 | -1.68% |
| Nov 12, 2025 | 656.25 | 656.25 | 656.25 | 656.25 | 656.25 | 0.05% |
| Nov 11, 2025 | 655.93 | 655.93 | 655.93 | 655.93 | 655.93 | 0.21% |
| Nov 10, 2025 | 654.56 | 654.56 | 654.56 | 654.56 | 654.56 | 1.56% |
| Nov 7, 2025 | 644.49 | 644.49 | 644.49 | 644.49 | 644.49 | 0.13% |
| Nov 6, 2025 | 643.68 | 643.68 | 643.68 | 643.68 | 643.68 | -1.10% |
| Nov 5, 2025 | 650.86 | 650.86 | 650.86 | 650.86 | 650.86 | 0.35% |
| Nov 4, 2025 | 648.59 | 648.59 | 648.59 | 648.59 | 648.59 | -1.19% |
| Nov 3, 2025 | 656.43 | 656.43 | 656.43 | 656.43 | 656.43 | 0.16% |
| Oct 31, 2025 | 655.37 | 655.37 | 655.37 | 655.37 | 655.37 | 0.32% |
| Oct 30, 2025 | 653.30 | 653.30 | 653.30 | 653.30 | 653.30 | -1.03% |
| Oct 29, 2025 | 660.07 | 660.07 | 660.07 | 660.07 | 660.07 | 0.01% |
| Oct 28, 2025 | 660.02 | 660.02 | 660.02 | 660.02 | 660.02 | 0.22% |
| Oct 27, 2025 | 658.55 | 658.55 | 658.55 | 658.55 | 658.55 | 1.25% |
| Oct 24, 2025 | 650.45 | 650.45 | 650.45 | 650.45 | 650.45 | 0.80% |
| Oct 23, 2025 | 645.26 | 645.26 | 645.26 | 645.26 | 645.26 | 0.60% |
| Oct 22, 2025 | 641.40 | 641.40 | 641.40 | 641.40 | 641.40 | -0.55% |
| Oct 21, 2025 | 644.95 | 644.95 | 644.95 | 644.95 | 644.95 | - |
| Oct 20, 2025 | 644.96 | 644.96 | 644.96 | 644.96 | 644.96 | 1.08% |
| Oct 17, 2025 | 638.09 | 638.09 | 638.09 | 638.09 | 638.09 | 0.52% |
| Oct 16, 2025 | 634.82 | 634.82 | 634.82 | 634.82 | 634.82 | -0.66% |
| Oct 15, 2025 | 639.01 | 639.01 | 639.01 | 639.01 | 639.01 | 0.41% |
| Oct 14, 2025 | 636.40 | 636.40 | 636.40 | 636.40 | 636.40 | -0.16% |
| Oct 13, 2025 | 637.45 | 637.45 | 637.45 | 637.45 | 637.45 | 1.57% |
| Oct 10, 2025 | 627.62 | 627.62 | 627.62 | 627.62 | 627.62 | -2.68% |
| Oct 9, 2025 | 644.91 | 644.91 | 644.91 | 644.91 | 644.91 | -0.26% |
| Oct 8, 2025 | 646.58 | 646.58 | 646.58 | 646.58 | 646.58 | 0.60% |
| Oct 7, 2025 | 642.73 | 642.73 | 642.73 | 642.73 | 642.73 | -0.40% |
| Oct 6, 2025 | 645.33 | 645.33 | 645.33 | 645.33 | 645.33 | 0.40% |
| Oct 3, 2025 | 642.77 | 642.77 | 642.77 | 642.77 | 642.77 | - |
| Oct 2, 2025 | 642.78 | 642.78 | 642.78 | 642.78 | 642.78 | 0.07% |
| Oct 1, 2025 | 642.36 | 642.36 | 642.36 | 642.36 | 642.36 | 0.34% |
| Sep 30, 2025 | 640.16 | 640.16 | 640.16 | 640.16 | 640.16 | 0.39% |
| Sep 29, 2025 | 637.66 | 637.66 | 637.66 | 637.66 | 637.66 | 0.01% |
| Sep 26, 2025 | 635.88 | 635.88 | 635.88 | 637.58 | 635.88 | 0.59% |
| Sep 25, 2025 | 632.17 | 632.17 | 632.17 | 633.86 | 632.17 | -0.49% |
| Sep 24, 2025 | 635.29 | 635.29 | 635.29 | 636.99 | 635.29 | -0.29% |
| Sep 23, 2025 | 637.17 | 637.17 | 637.17 | 638.87 | 637.17 | -0.58% |
| Sep 22, 2025 | 640.87 | 640.87 | 640.87 | 642.58 | 640.87 | 0.45% |
| Sep 19, 2025 | 638.00 | 638.00 | 638.00 | 639.71 | 638.00 | 0.52% |
| Sep 18, 2025 | 634.70 | 634.70 | 634.70 | 636.40 | 634.70 | 0.48% |
| Sep 17, 2025 | 631.64 | 631.64 | 631.64 | 633.33 | 631.64 | -0.09% |
| Sep 16, 2025 | 632.18 | 632.18 | 632.18 | 633.87 | 632.18 | -0.11% |
| Sep 15, 2025 | 632.90 | 632.90 | 632.90 | 634.59 | 632.90 | 0.51% |
| Sep 12, 2025 | 629.72 | 629.72 | 629.72 | 631.40 | 629.72 | -0.04% |
| Sep 11, 2025 | 629.97 | 629.97 | 629.97 | 631.65 | 629.97 | 0.82% |
| Sep 10, 2025 | 624.82 | 624.82 | 624.82 | 626.49 | 624.82 | 0.30% |
| Sep 9, 2025 | 622.96 | 622.96 | 622.96 | 624.62 | 622.95 | 0.31% |
| Sep 8, 2025 | 621.04 | 621.04 | 621.04 | 622.70 | 621.04 | 0.28% |
| Sep 5, 2025 | 619.30 | 619.30 | 619.30 | 620.96 | 619.30 | -0.32% |
| Sep 4, 2025 | 621.27 | 621.27 | 621.27 | 622.93 | 621.27 | 0.84% |
| Sep 3, 2025 | 616.08 | 616.08 | 616.08 | 617.73 | 616.08 | 0.51% |
| Sep 2, 2025 | 612.98 | 612.98 | 612.98 | 614.62 | 612.98 | -0.66% |
| Aug 29, 2025 | 617.03 | 617.03 | 617.03 | 618.68 | 617.03 | -0.66% |
| Aug 28, 2025 | 621.13 | 621.13 | 621.13 | 622.79 | 621.13 | 0.37% |
| Aug 27, 2025 | 618.82 | 618.82 | 618.82 | 620.47 | 618.82 | 0.24% |
| Aug 26, 2025 | 617.35 | 617.35 | 617.35 | 619.00 | 617.35 | 0.45% |
| Aug 25, 2025 | 614.58 | 614.58 | 614.58 | 616.22 | 614.58 | -0.43% |
| Aug 22, 2025 | 617.21 | 617.21 | 617.21 | 618.86 | 617.21 | 1.51% |
| Aug 21, 2025 | 608.01 | 608.01 | 608.01 | 609.63 | 608.00 | -0.38% |
| Aug 20, 2025 | 610.35 | 610.35 | 610.35 | 611.98 | 610.35 | -0.23% |
| Aug 19, 2025 | 611.75 | 611.75 | 611.75 | 613.38 | 611.74 | -0.64% |
| Aug 18, 2025 | 615.71 | 615.71 | 615.71 | 617.36 | 615.71 | - |
| Aug 15, 2025 | 615.69 | 615.69 | 615.69 | 617.34 | 615.69 | -0.25% |
| Aug 14, 2025 | 617.24 | 617.24 | 617.24 | 618.89 | 617.24 | 0.04% |
| Aug 13, 2025 | 616.99 | 616.99 | 616.99 | 618.64 | 616.99 | 0.27% |
| Aug 12, 2025 | 615.36 | 615.36 | 615.36 | 617.00 | 615.35 | 1.10% |
| Aug 11, 2025 | 608.63 | 608.63 | 608.63 | 610.26 | 608.63 | -0.24% |
| Aug 8, 2025 | 610.10 | 610.10 | 610.10 | 611.73 | 610.10 | 0.76% |
| Aug 7, 2025 | 605.48 | 605.48 | 605.48 | 607.10 | 605.48 | -0.07% |
| Aug 6, 2025 | 605.93 | 605.93 | 605.93 | 607.55 | 605.93 | 0.78% |
| Aug 5, 2025 | 601.25 | 601.25 | 601.25 | 602.86 | 601.25 | -0.51% |
| Aug 4, 2025 | 604.32 | 604.32 | 604.32 | 605.94 | 604.32 | 1.51% |
| Aug 1, 2025 | 595.36 | 595.36 | 595.36 | 596.95 | 595.36 | -1.65% |
| Jul 31, 2025 | 605.36 | 605.36 | 605.36 | 606.98 | 605.36 | -0.28% |
| Jul 30, 2025 | 607.08 | 607.08 | 607.08 | 608.70 | 607.08 | -0.10% |
| Jul 29, 2025 | 607.68 | 607.68 | 607.68 | 609.30 | 607.68 | -0.31% |
| Jul 28, 2025 | 609.56 | 609.56 | 609.56 | 611.19 | 609.56 | 0.04% |
| Jul 25, 2025 | 609.31 | 609.31 | 609.31 | 610.94 | 609.31 | 0.42% |
| Jul 24, 2025 | 606.74 | 606.74 | 606.74 | 608.36 | 606.74 | 0.08% |
| Jul 23, 2025 | 606.23 | 606.23 | 606.23 | 607.85 | 606.23 | 0.77% |
| Jul 22, 2025 | 601.61 | 601.61 | 601.61 | 603.22 | 601.61 | 0.02% |
| Jul 21, 2025 | 601.51 | 601.51 | 601.51 | 603.12 | 601.51 | 0.13% |
| Jul 18, 2025 | 600.71 | 600.71 | 600.71 | 602.32 | 600.71 | 0.03% |
| Jul 17, 2025 | 600.55 | 600.55 | 600.55 | 602.16 | 600.55 | 0.53% |