Skip to main content
Vanguard Large Cap Index Fund Institutional Shares (VLISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
683.28
+0.74 (0.11%)
At close: Apr 27, 2026

VLISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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, 2026605.71605.71605.71605.71605.71-1.99%
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%
Mar 12, 2026636.84636.84636.84636.84634.96-1.52%
Mar 11, 2026646.68646.68646.68646.68644.77-0.09%
Mar 10, 2026647.24647.24647.24647.24645.33-0.21%
Mar 9, 2026648.63648.63648.63648.63646.720.83%
Mar 6, 2026643.28643.28643.28643.28641.38-1.25%
Mar 5, 2026651.45651.45651.45651.45649.53-0.51%
Mar 4, 2026654.82654.82654.82654.82652.890.78%
Mar 3, 2026649.73649.73649.73649.73647.81-0.93%
Mar 2, 2026655.80655.80655.80655.80653.870.06%
Feb 27, 2026655.42655.42655.42655.42653.49-0.43%
Feb 26, 2026658.28658.28658.28658.28656.34-0.53%
Feb 25, 2026661.77661.77661.77661.77659.820.85%
Feb 24, 2026656.16656.16656.16656.16654.220.79%
Feb 23, 2026651.02651.02651.02651.02649.10-1.06%
Feb 20, 2026658.02658.02658.02658.02656.080.65%
Feb 19, 2026653.80653.80653.80653.80651.87-0.27%
Feb 18, 2026655.56655.56655.56655.56653.630.55%
Feb 17, 2026651.95651.95651.95651.95650.030.13%
Feb 13, 2026651.13651.13651.13651.13649.210.05%
Feb 12, 2026650.80650.80650.80650.80648.88-1.56%
Feb 11, 2026661.13661.13661.13661.13659.18-0.03%
Feb 10, 2026661.33661.33661.33661.33659.38-0.35%
Feb 9, 2026663.63663.63663.63663.63661.670.49%
Feb 6, 2026660.38660.38660.38660.38658.431.99%
Feb 5, 2026647.51647.51647.51647.51645.60-1.27%
Feb 4, 2026655.84655.84655.84655.84653.91-0.52%
Feb 3, 2026659.30659.30659.30659.30657.35-0.90%
Feb 2, 2026665.27665.27665.27665.27663.310.53%
Jan 30, 2026661.79661.79661.79661.79659.84-0.46%
Jan 29, 2026664.88664.88664.88664.88662.92-0.17%
Jan 28, 2026666.04666.04666.04666.04664.08-0.03%
Jan 27, 2026666.21666.21666.21666.21664.240.42%
Jan 26, 2026663.45663.45663.45663.45661.490.53%
Jan 23, 2026659.94659.94659.94659.94657.990.05%
Jan 22, 2026659.62659.62659.62659.62657.670.57%
Jan 21, 2026655.85655.85655.85655.85653.921.10%
Jan 20, 2026648.71648.71648.71648.71646.80-2.10%
Jan 16, 2026662.60662.60662.60662.60660.65-0.03%
Jan 15, 2026662.80662.80662.80662.80660.840.22%
Jan 14, 2026661.33661.33661.33661.33659.38-0.55%
Jan 13, 2026665.01665.01665.01665.01663.05-0.21%
Jan 12, 2026666.42666.42666.42666.42664.450.18%
Jan 9, 2026665.24665.24665.24665.24663.280.62%
Jan 8, 2026661.13661.13661.13661.13659.18-0.04%
Jan 7, 2026661.41661.41661.41661.41659.46-0.32%
Jan 6, 2026663.52663.52663.52663.52661.560.58%
Jan 5, 2026659.68659.68659.68659.68657.730.64%
Jan 2, 2026655.46655.46655.46655.46653.530.19%
Dec 31, 2025654.22654.22654.22654.22652.29-0.73%
Dec 30, 2025659.02659.02659.02659.02657.08-0.13%
Dec 29, 2025659.90659.90659.90659.90657.95-0.35%
Dec 26, 2025662.21662.21662.21662.21660.26-0.02%
Dec 24, 2025662.37662.37662.37662.37660.420.32%
Dec 23, 2025660.26660.26660.26660.26658.310.45%
Dec 22, 2025657.30657.30657.30657.30655.360.38%
Dec 19, 2025654.78654.78654.78654.78651.080.88%
Dec 18, 2025649.06649.06649.06649.06645.400.81%
Dec 17, 2025643.85643.85643.85643.85640.21-1.18%
Dec 16, 2025651.56651.56651.56651.56647.88-0.21%
Dec 15, 2025652.96652.96652.96652.96649.27-0.17%
Dec 12, 2025654.06654.06654.06654.06650.37-1.08%
Dec 11, 2025661.20661.20661.20661.20657.470.19%
Dec 10, 2025659.96659.96659.96659.96656.230.65%
Dec 9, 2025655.68655.68655.68655.68651.98-0.10%
Dec 8, 2025656.32656.32656.32656.32652.61-0.33%
Dec 5, 2025658.50658.50658.50658.50654.780.20%
Dec 4, 2025657.18657.18657.18657.18653.470.09%
Dec 3, 2025656.59656.59656.59656.59652.880.31%
Dec 2, 2025654.54654.54654.54654.54650.840.27%