Vanguard Large Cap Index Fund Institutional Shares (VLISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
654.82
+5.09 (0.78%)
At close: Mar 4, 2026
VLISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 651.45 | 651.45 | 651.45 | 651.45 | 651.45 | -0.51% |
| Mar 4, 2026 | 654.82 | 654.82 | 654.82 | 654.82 | 654.82 | 0.78% |
| Mar 3, 2026 | 649.73 | 649.73 | 649.73 | 649.73 | 649.73 | -0.93% |
| Mar 2, 2026 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | 0.06% |
| Feb 27, 2026 | 655.42 | 655.42 | 655.42 | 655.42 | 655.42 | -0.43% |
| Feb 26, 2026 | 658.28 | 658.28 | 658.28 | 658.28 | 658.28 | -0.53% |
| Feb 25, 2026 | 661.77 | 661.77 | 661.77 | 661.77 | 661.77 | 0.85% |
| Feb 24, 2026 | 656.16 | 656.16 | 656.16 | 656.16 | 656.16 | 0.79% |
| Feb 23, 2026 | 651.02 | 651.02 | 651.02 | 651.02 | 651.02 | -1.06% |
| Feb 20, 2026 | 658.02 | 658.02 | 658.02 | 658.02 | 658.02 | 0.65% |
| Feb 19, 2026 | 653.80 | 653.80 | 653.80 | 653.80 | 653.80 | -0.27% |
| Feb 18, 2026 | 655.56 | 655.56 | 655.56 | 655.56 | 655.56 | 0.55% |
| Feb 17, 2026 | 651.95 | 651.95 | 651.95 | 651.95 | 651.95 | 0.13% |
| Feb 13, 2026 | 651.13 | 651.13 | 651.13 | 651.13 | 651.13 | 0.05% |
| Feb 12, 2026 | 650.80 | 650.80 | 650.80 | 650.80 | 650.80 | -1.56% |
| Feb 11, 2026 | 661.13 | 661.13 | 661.13 | 661.13 | 661.13 | -0.03% |
| Feb 10, 2026 | 661.33 | 661.33 | 661.33 | 661.33 | 661.33 | -0.35% |
| Feb 9, 2026 | 663.63 | 663.63 | 663.63 | 663.63 | 663.63 | 0.49% |
| Feb 6, 2026 | 660.38 | 660.38 | 660.38 | 660.38 | 660.38 | 1.99% |
| Feb 5, 2026 | 647.51 | 647.51 | 647.51 | 647.51 | 647.51 | -1.27% |
| Feb 4, 2026 | 655.84 | 655.84 | 655.84 | 655.84 | 655.84 | -0.52% |
| Feb 3, 2026 | 659.30 | 659.30 | 659.30 | 659.30 | 659.30 | -0.90% |
| Feb 2, 2026 | 665.27 | 665.27 | 665.27 | 665.27 | 665.27 | 0.53% |
| Jan 30, 2026 | 661.79 | 661.79 | 661.79 | 661.79 | 661.79 | -0.46% |
| Jan 29, 2026 | 664.88 | 664.88 | 664.88 | 664.88 | 664.88 | -0.17% |
| Jan 28, 2026 | 666.04 | 666.04 | 666.04 | 666.04 | 666.04 | -0.03% |
| Jan 27, 2026 | 666.21 | 666.21 | 666.21 | 666.21 | 666.21 | 0.42% |
| Jan 26, 2026 | 663.45 | 663.45 | 663.45 | 663.45 | 663.45 | 0.53% |
| Jan 23, 2026 | 659.94 | 659.94 | 659.94 | 659.94 | 659.94 | 0.05% |
| Jan 22, 2026 | 659.62 | 659.62 | 659.62 | 659.62 | 659.62 | 0.57% |
| Jan 21, 2026 | 655.85 | 655.85 | 655.85 | 655.85 | 655.85 | 1.10% |
| Jan 20, 2026 | 648.71 | 648.71 | 648.71 | 648.71 | 648.71 | -2.10% |
| Jan 16, 2026 | 662.60 | 662.60 | 662.60 | 662.60 | 662.60 | -0.03% |
| Jan 15, 2026 | 662.80 | 662.80 | 662.80 | 662.80 | 662.80 | 0.22% |
| Jan 14, 2026 | 661.33 | 661.33 | 661.33 | 661.33 | 661.33 | -0.55% |
| Jan 13, 2026 | 665.01 | 665.01 | 665.01 | 665.01 | 665.01 | -0.21% |
| Jan 12, 2026 | 666.42 | 666.42 | 666.42 | 666.42 | 666.42 | 0.18% |
| Jan 9, 2026 | 665.24 | 665.24 | 665.24 | 665.24 | 665.24 | 0.62% |
| Jan 8, 2026 | 661.13 | 661.13 | 661.13 | 661.13 | 661.13 | -0.04% |
| Jan 7, 2026 | 661.41 | 661.41 | 661.41 | 661.41 | 661.41 | -0.32% |
| Jan 6, 2026 | 663.52 | 663.52 | 663.52 | 663.52 | 663.52 | 0.58% |
| Jan 5, 2026 | 659.68 | 659.68 | 659.68 | 659.68 | 659.68 | 0.64% |
| Jan 2, 2026 | 655.46 | 655.46 | 655.46 | 655.46 | 655.46 | 0.19% |
| Dec 31, 2025 | 654.22 | 654.22 | 654.22 | 654.22 | 654.22 | -0.73% |
| Dec 30, 2025 | 659.02 | 659.02 | 659.02 | 659.02 | 659.02 | -0.13% |
| Dec 29, 2025 | 659.90 | 659.90 | 659.90 | 659.90 | 659.90 | -0.35% |
| Dec 26, 2025 | 662.21 | 662.21 | 662.21 | 662.21 | 662.21 | -0.02% |
| Dec 24, 2025 | 662.37 | 662.37 | 662.37 | 662.37 | 662.37 | 0.32% |
| Dec 23, 2025 | 660.26 | 660.26 | 660.26 | 660.26 | 660.26 | 0.45% |
| Dec 22, 2025 | 657.30 | 657.30 | 657.30 | 657.30 | 657.30 | 0.38% |
| Dec 19, 2025 | 653.00 | 653.00 | 653.00 | 654.78 | 653.00 | 0.88% |
| Dec 18, 2025 | 647.29 | 647.29 | 647.29 | 649.06 | 647.29 | 0.81% |
| Dec 17, 2025 | 642.10 | 642.10 | 642.10 | 643.85 | 642.10 | -1.18% |
| Dec 16, 2025 | 649.79 | 649.79 | 649.79 | 651.56 | 649.79 | -0.21% |
| Dec 15, 2025 | 651.18 | 651.18 | 651.18 | 652.96 | 651.18 | -0.17% |
| Dec 12, 2025 | 652.28 | 652.28 | 652.28 | 654.06 | 652.28 | -1.08% |
| Dec 11, 2025 | 659.40 | 659.40 | 659.40 | 661.20 | 659.40 | 0.19% |
| Dec 10, 2025 | 658.16 | 658.16 | 658.16 | 659.96 | 658.16 | 0.65% |
| Dec 9, 2025 | 653.90 | 653.90 | 653.90 | 655.68 | 653.90 | -0.10% |
| Dec 8, 2025 | 654.53 | 654.53 | 654.53 | 656.32 | 654.53 | -0.33% |
| Dec 5, 2025 | 656.71 | 656.71 | 656.71 | 658.50 | 656.71 | 0.20% |
| Dec 4, 2025 | 655.39 | 655.39 | 655.39 | 657.18 | 655.39 | 0.09% |
| Dec 3, 2025 | 654.80 | 654.80 | 654.80 | 656.59 | 654.80 | 0.31% |
| Dec 2, 2025 | 652.76 | 652.76 | 652.76 | 654.54 | 652.76 | 0.27% |
| Dec 1, 2025 | 651.00 | 651.00 | 651.00 | 652.78 | 651.00 | -0.53% |
| Nov 28, 2025 | 654.44 | 654.44 | 654.44 | 656.23 | 654.44 | 0.56% |
| Nov 26, 2025 | 650.80 | 650.80 | 650.80 | 652.58 | 650.80 | 0.69% |
| Nov 25, 2025 | 646.37 | 646.37 | 646.37 | 648.13 | 646.37 | 0.93% |
| Nov 24, 2025 | 640.42 | 640.42 | 640.42 | 642.17 | 640.42 | 1.58% |
| Nov 21, 2025 | 630.49 | 630.49 | 630.49 | 632.21 | 630.49 | 0.93% |
| Nov 20, 2025 | 624.71 | 624.71 | 624.71 | 626.41 | 624.71 | -1.56% |
| Nov 19, 2025 | 634.60 | 634.60 | 634.60 | 636.33 | 634.60 | 0.38% |
| Nov 18, 2025 | 632.21 | 632.21 | 632.21 | 633.93 | 632.20 | -0.82% |
| Nov 17, 2025 | 637.42 | 637.42 | 637.42 | 639.16 | 637.42 | -0.91% |
| Nov 14, 2025 | 643.27 | 643.27 | 643.27 | 645.03 | 643.27 | -0.03% |
| Nov 13, 2025 | 643.45 | 643.45 | 643.45 | 645.21 | 643.45 | -1.68% |
| Nov 12, 2025 | 654.46 | 654.46 | 654.46 | 656.25 | 654.46 | 0.05% |
| Nov 11, 2025 | 654.15 | 654.15 | 654.15 | 655.93 | 654.14 | 0.21% |
| Nov 10, 2025 | 652.78 | 652.78 | 652.78 | 654.56 | 652.78 | 1.56% |
| Nov 7, 2025 | 642.74 | 642.74 | 642.74 | 644.49 | 642.74 | 0.13% |
| Nov 6, 2025 | 641.93 | 641.93 | 641.93 | 643.68 | 641.93 | -1.10% |
| Nov 5, 2025 | 649.09 | 649.09 | 649.09 | 650.86 | 649.09 | 0.35% |
| Nov 4, 2025 | 646.83 | 646.83 | 646.83 | 648.59 | 646.82 | -1.19% |
| Nov 3, 2025 | 654.64 | 654.64 | 654.64 | 656.43 | 654.64 | 0.16% |
| Oct 31, 2025 | 653.59 | 653.59 | 653.59 | 655.37 | 653.59 | 0.32% |
| Oct 30, 2025 | 651.52 | 651.52 | 651.52 | 653.30 | 651.52 | -1.03% |
| Oct 29, 2025 | 658.27 | 658.27 | 658.27 | 660.07 | 658.27 | 0.01% |
| Oct 28, 2025 | 658.22 | 658.22 | 658.22 | 660.02 | 658.22 | 0.22% |
| Oct 27, 2025 | 656.76 | 656.76 | 656.76 | 658.55 | 656.76 | 1.25% |
| Oct 24, 2025 | 648.68 | 648.68 | 648.68 | 650.45 | 648.68 | 0.80% |
| Oct 23, 2025 | 643.50 | 643.50 | 643.50 | 645.26 | 643.50 | 0.60% |
| Oct 22, 2025 | 639.65 | 639.65 | 639.65 | 641.40 | 639.65 | -0.55% |
| Oct 21, 2025 | 643.20 | 643.20 | 643.20 | 644.95 | 643.19 | - |
| Oct 20, 2025 | 643.21 | 643.21 | 643.21 | 644.96 | 643.20 | 1.08% |
| Oct 17, 2025 | 636.35 | 636.35 | 636.35 | 638.09 | 636.35 | 0.52% |
| Oct 16, 2025 | 633.09 | 633.09 | 633.09 | 634.82 | 633.09 | -0.66% |
| Oct 15, 2025 | 637.27 | 637.27 | 637.27 | 639.01 | 637.27 | 0.41% |
| Oct 14, 2025 | 634.67 | 634.67 | 634.67 | 636.40 | 634.67 | -0.16% |
| Oct 13, 2025 | 635.72 | 635.72 | 635.72 | 637.45 | 635.71 | 1.57% |
| Oct 10, 2025 | 625.91 | 625.91 | 625.91 | 627.62 | 625.91 | -2.68% |