Vanguard Large Cap Index Admiral (VLCAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - |
| Apr 30, 2024 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | - |
| Apr 29, 2024 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
| Apr 26, 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
| Apr 25, 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
| Apr 24, 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
| Apr 23, 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
| Apr 22, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| Apr 19, 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| Apr 18, 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
| Apr 17, 2024 | 116.03 | 116.03 | 116.03 | 116.03 | 116.03 | - |
| Apr 16, 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
| Apr 15, 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| Apr 12, 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
| Apr 11, 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
| Apr 10, 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
| Apr 09, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
| Apr 08, 2024 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - |
| Apr 05, 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
| Apr 04, 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
| Apr 03, 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
| Apr 02, 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
| Apr 01, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
| Mar 28, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
| Mar 27, 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
| Mar 26, 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
| Mar 25, 2024 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | - |
| Mar 22, 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
| Mar 21, 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
| Mar 20, 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
| Mar 19, 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
| Mar 18, 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
| Mar 15, 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | - |
| Mar 14, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| Mar 13, 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
| Mar 12, 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
| Mar 11, 2024 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
| Mar 08, 2024 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | - |
| Mar 07, 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
| Mar 06, 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
| Mar 05, 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
| Mar 04, 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
| Mar 01, 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
| Feb 29, 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
| Feb 28, 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
| Feb 27, 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
| Feb 26, 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
| Feb 23, 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| Feb 22, 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| Feb 21, 2024 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
| Feb 20, 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
| Feb 16, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Feb 15, 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
| Feb 14, 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
| Feb 13, 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
| Feb 12, 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
| Feb 09, 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
| Feb 08, 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
| Feb 07, 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
| Feb 06, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| Feb 05, 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | - |
| Feb 02, 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| Feb 01, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| Jan 31, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| Jan 30, 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
| Jan 29, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| Jan 26, 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
| Jan 25, 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| Jan 24, 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
| Jan 23, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| Jan 22, 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
| Jan 19, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
| Jan 18, 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
| Jan 17, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| Jan 16, 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
| Jan 12, 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
| Jan 11, 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
| Jan 10, 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
| Jan 09, 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
| Jan 08, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| Jan 05, 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
| Jan 04, 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| Jan 03, 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
| Jan 02, 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
| Dec 29, 2023 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
| Dec 28, 2023 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| Dec 27, 2023 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
| Dec 26, 2023 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| Dec 22, 2023 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
| Dec 21, 2023 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
| Dec 20, 2023 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
| Dec 20, 2023 | 0.457 Dividend | |||||
| Dec 19, 2023 | 110.66 | 110.66 | 110.66 | 110.66 | 110.20 | - |
| Dec 18, 2023 | 110.01 | 110.01 | 110.01 | 110.01 | 109.56 | - |
| Dec 15, 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 109.05 | - |
| Dec 14, 2023 | 109.49 | 109.49 | 109.49 | 109.49 | 109.04 | - |
| Dec 13, 2023 | 109.17 | 109.17 | 109.17 | 109.17 | 108.72 | - |
| Dec 12, 2023 | 107.69 | 107.69 | 107.69 | 107.69 | 107.25 | - |
| Dec 11, 2023 | 107.19 | 107.19 | 107.19 | 107.19 | 106.75 | - |
| Dec 08, 2023 | 106.75 | 106.75 | 106.75 | 106.75 | 106.31 | - |
| *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.