Vanguard Large Cap Index Investor (VLACX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
| Apr 23, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
| Apr 22, 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
| Apr 19, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
| Apr 18, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| Apr 17, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| Apr 16, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
| Apr 15, 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
| Apr 12, 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
| Apr 11, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
| Apr 10, 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
| Apr 09, 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| Apr 08, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
| Apr 05, 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
| Apr 04, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
| Apr 03, 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| Apr 02, 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
| Apr 01, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
| Mar 28, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| Mar 27, 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
| Mar 26, 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
| Mar 25, 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
| Mar 22, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
| Mar 21, 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
| Mar 20, 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
| Mar 19, 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
| Mar 18, 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
| Mar 15, 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
| Mar 14, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| Mar 13, 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
| Mar 12, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
| Mar 11, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
| Mar 08, 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
| Mar 07, 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
| Mar 06, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| Mar 05, 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
| Mar 04, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
| Mar 01, 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
| Feb 29, 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
| Feb 28, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
| Feb 27, 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
| Feb 26, 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
| Feb 23, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
| Feb 22, 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
| Feb 21, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
| Feb 20, 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
| Feb 16, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
| Feb 15, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| Feb 14, 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
| Feb 13, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
| Feb 12, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Feb 09, 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
| Feb 08, 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
| Feb 07, 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
| Feb 06, 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
| Feb 05, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
| Feb 02, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
| Feb 01, 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
| Jan 31, 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
| Jan 30, 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
| Jan 29, 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
| Jan 26, 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
| Jan 25, 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
| Jan 24, 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
| Jan 23, 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
| Jan 22, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| Jan 19, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| Jan 18, 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
| Jan 17, 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | - |
| Jan 16, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| Jan 12, 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
| Jan 11, 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
| Jan 10, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| Jan 09, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
| Jan 08, 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
| Jan 05, 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| Jan 04, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
| Jan 03, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| Jan 02, 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
| Dec 29, 2023 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| Dec 28, 2023 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| Dec 27, 2023 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
| Dec 26, 2023 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
| Dec 22, 2023 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| Dec 21, 2023 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
| Dec 20, 2023 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| Dec 20, 2023 | 0.341 Dividend | |||||
| Dec 19, 2023 | 88.49 | 88.49 | 88.49 | 88.49 | 88.15 | - |
| Dec 18, 2023 | 87.97 | 87.97 | 87.97 | 87.97 | 87.63 | - |
| Dec 15, 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 87.22 | - |
| Dec 14, 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 87.22 | - |
| Dec 13, 2023 | 87.30 | 87.30 | 87.30 | 87.30 | 86.96 | - |
| Dec 12, 2023 | 86.12 | 86.12 | 86.12 | 86.12 | 85.79 | - |
| Dec 11, 2023 | 85.71 | 85.71 | 85.71 | 85.71 | 85.38 | - |
| Dec 08, 2023 | 85.37 | 85.37 | 85.37 | 85.37 | 85.04 | - |
| Dec 07, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.67 | - |
| Dec 06, 2023 | 84.32 | 84.32 | 84.32 | 84.32 | 84.00 | - |
| Dec 05, 2023 | 84.65 | 84.65 | 84.65 | 84.65 | 84.32 | - |
| Dec 04, 2023 | 84.69 | 84.69 | 84.69 | 84.69 | 84.36 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.