Vanguard Large Cap Index Institutional (VLISX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 529.45 | 529.45 | 529.45 | 529.45 | 529.45 | - |
| Jul 03, 2024 | 526.35 | 526.35 | 526.35 | 526.35 | 526.35 | - |
| Jul 02, 2024 | 523.75 | 523.75 | 523.75 | 523.75 | 523.75 | - |
| Jul 01, 2024 | 520.53 | 520.53 | 520.53 | 520.53 | 520.53 | - |
| Jun 28, 2024 | 518.93 | 518.93 | 518.93 | 518.93 | 518.93 | - |
| Jun 27, 2024 | 522.82 | 522.82 | 522.82 | 522.82 | 522.82 | - |
| Jun 26, 2024 | 522.16 | 522.16 | 522.16 | 522.16 | 522.16 | - |
| Jun 25, 2024 | 521.34 | 521.34 | 521.34 | 521.34 | 521.34 | - |
| Jun 24, 2024 | 519.21 | 519.21 | 519.21 | 519.21 | 519.21 | - |
| Jun 21, 2024 | 520.72 | 520.72 | 520.72 | 520.72 | 520.72 | - |
| Jun 20, 2024 | 521.54 | 521.54 | 521.54 | 521.54 | 521.54 | - |
| Jun 18, 2024 | 522.83 | 522.83 | 522.83 | 522.83 | 522.83 | - |
| Jun 17, 2024 | 521.55 | 521.55 | 521.55 | 521.55 | 521.55 | - |
| Jun 14, 2024 | 517.46 | 517.46 | 517.46 | 517.46 | 517.46 | - |
| Jun 13, 2024 | 517.45 | 517.45 | 517.45 | 517.45 | 517.45 | - |
| Jun 12, 2024 | 516.34 | 516.34 | 516.34 | 516.34 | 516.34 | - |
| Jun 11, 2024 | 511.95 | 511.95 | 511.95 | 511.95 | 511.95 | - |
| Jun 10, 2024 | 510.44 | 510.44 | 510.44 | 510.44 | 510.44 | - |
| Jun 07, 2024 | 508.92 | 508.92 | 508.92 | 508.92 | 508.92 | - |
| Jun 06, 2024 | 509.41 | 509.41 | 509.41 | 509.41 | 509.41 | - |
| Jun 05, 2024 | 509.48 | 509.48 | 509.48 | 509.48 | 509.48 | - |
| Jun 04, 2024 | 503.40 | 503.40 | 503.40 | 503.40 | 503.40 | - |
| Jun 03, 2024 | 502.53 | 502.53 | 502.53 | 502.53 | 502.53 | - |
| May 31, 2024 | 501.92 | 501.92 | 501.92 | 501.92 | 501.92 | - |
| May 30, 2024 | 498.30 | 498.30 | 498.30 | 498.30 | 498.30 | - |
| May 29, 2024 | 501.41 | 501.41 | 501.41 | 501.41 | 501.41 | - |
| May 28, 2024 | 505.05 | 505.05 | 505.05 | 505.05 | 505.05 | - |
| May 24, 2024 | 505.02 | 505.02 | 505.02 | 505.02 | 505.02 | - |
| May 23, 2024 | 501.58 | 501.58 | 501.58 | 501.58 | 501.58 | - |
| May 22, 2024 | 505.39 | 505.39 | 505.39 | 505.39 | 505.39 | - |
| May 21, 2024 | 506.75 | 506.75 | 506.75 | 506.75 | 506.75 | - |
| May 20, 2024 | 505.54 | 505.54 | 505.54 | 505.54 | 505.54 | - |
| May 17, 2024 | 504.96 | 504.96 | 504.96 | 504.96 | 504.96 | - |
| May 16, 2024 | 504.30 | 504.30 | 504.30 | 504.30 | 504.30 | - |
| May 15, 2024 | 505.23 | 505.23 | 505.23 | 505.23 | 505.23 | - |
| May 14, 2024 | 499.09 | 499.09 | 499.09 | 499.09 | 499.09 | - |
| May 13, 2024 | 496.60 | 496.60 | 496.60 | 496.60 | 496.60 | - |
| May 10, 2024 | 496.76 | 496.76 | 496.76 | 496.76 | 496.76 | - |
| May 09, 2024 | 495.90 | 495.90 | 495.90 | 495.90 | 495.90 | - |
| May 08, 2024 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | - |
| May 07, 2024 | 493.47 | 493.47 | 493.47 | 493.47 | 493.47 | - |
| May 06, 2024 | 492.92 | 492.92 | 492.92 | 492.92 | 492.92 | - |
| May 03, 2024 | 487.75 | 487.75 | 487.75 | 487.75 | 487.75 | - |
| May 02, 2024 | 481.82 | 481.82 | 481.82 | 481.82 | 481.82 | - |
| May 01, 2024 | 477.29 | 477.29 | 477.29 | 477.29 | 477.29 | - |
| Apr 30, 2024 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | - |
| Apr 29, 2024 | 486.54 | 486.54 | 486.54 | 486.54 | 486.54 | - |
| Apr 26, 2024 | 485.08 | 485.08 | 485.08 | 485.08 | 485.08 | - |
| Apr 25, 2024 | 480.11 | 480.11 | 480.11 | 480.11 | 480.11 | - |
| Apr 24, 2024 | 482.27 | 482.27 | 482.27 | 482.27 | 482.27 | - |
| Apr 23, 2024 | 482.25 | 482.25 | 482.25 | 482.25 | 482.25 | - |
| Apr 22, 2024 | 476.39 | 476.39 | 476.39 | 476.39 | 476.39 | - |
| Apr 19, 2024 | 472.24 | 472.24 | 472.24 | 472.24 | 472.24 | - |
| Apr 18, 2024 | 476.52 | 476.52 | 476.52 | 476.52 | 476.52 | - |
| Apr 17, 2024 | 477.56 | 477.56 | 477.56 | 477.56 | 477.56 | - |
| Apr 16, 2024 | 480.39 | 480.39 | 480.39 | 480.39 | 480.39 | - |
| Apr 15, 2024 | 481.33 | 481.33 | 481.33 | 481.33 | 481.33 | - |
| Apr 12, 2024 | 487.39 | 487.39 | 487.39 | 487.39 | 487.39 | - |
| Apr 11, 2024 | 494.57 | 494.57 | 494.57 | 494.57 | 494.57 | - |
| Apr 10, 2024 | 490.77 | 490.77 | 490.77 | 490.77 | 490.77 | - |
| Apr 09, 2024 | 495.28 | 495.28 | 495.28 | 495.28 | 495.28 | - |
| Apr 08, 2024 | 494.61 | 494.61 | 494.61 | 494.61 | 494.61 | - |
| Apr 05, 2024 | 494.79 | 494.79 | 494.79 | 494.79 | 494.79 | - |
| Apr 04, 2024 | 489.23 | 489.23 | 489.23 | 489.23 | 489.23 | - |
| Apr 03, 2024 | 495.26 | 495.26 | 495.26 | 495.26 | 495.26 | - |
| Apr 02, 2024 | 494.67 | 494.67 | 494.67 | 494.67 | 494.67 | - |
| Apr 01, 2024 | 498.24 | 498.24 | 498.24 | 498.24 | 498.24 | - |
| Mar 28, 2024 | 499.24 | 499.24 | 499.24 | 499.24 | 499.24 | - |
| Mar 27, 2024 | 498.76 | 498.76 | 498.76 | 498.76 | 498.76 | - |
| Mar 26, 2024 | 494.63 | 494.63 | 494.63 | 494.63 | 494.63 | - |
| Mar 25, 2024 | 495.91 | 495.91 | 495.91 | 495.91 | 495.91 | - |
| Mar 22, 2024 | 497.33 | 497.33 | 497.33 | 497.33 | 497.33 | - |
| Mar 22, 2024 | 1.709 Dividend | |||||
| Mar 21, 2024 | 499.74 | 499.74 | 499.74 | 499.74 | 498.03 | - |
| Mar 20, 2024 | 498.16 | 498.16 | 498.16 | 498.16 | 496.46 | - |
| Mar 19, 2024 | 493.58 | 493.58 | 493.58 | 493.58 | 491.89 | - |
| Mar 18, 2024 | 490.85 | 490.85 | 490.85 | 490.85 | 489.17 | - |
| Mar 15, 2024 | 487.80 | 487.80 | 487.80 | 487.80 | 486.13 | - |
| Mar 14, 2024 | 491.02 | 491.02 | 491.02 | 491.02 | 489.34 | - |
| Mar 13, 2024 | 492.33 | 492.33 | 492.33 | 492.33 | 490.65 | - |
| Mar 12, 2024 | 493.24 | 493.24 | 493.24 | 493.24 | 491.55 | - |
| Mar 11, 2024 | 487.85 | 487.85 | 487.85 | 487.85 | 486.18 | - |
| Mar 08, 2024 | 488.45 | 488.45 | 488.45 | 488.45 | 486.78 | - |
| Mar 07, 2024 | 491.68 | 491.68 | 491.68 | 491.68 | 490.00 | - |
| Mar 06, 2024 | 486.63 | 486.63 | 486.63 | 486.63 | 484.97 | - |
| Mar 05, 2024 | 483.98 | 483.98 | 483.98 | 483.98 | 482.32 | - |
| Mar 04, 2024 | 489.26 | 489.26 | 489.26 | 489.26 | 487.59 | - |
| Mar 01, 2024 | 489.91 | 489.91 | 489.91 | 489.91 | 488.23 | - |
| Feb 29, 2024 | 486.02 | 486.02 | 486.02 | 486.02 | 484.36 | - |
| Feb 28, 2024 | 483.47 | 483.47 | 483.47 | 483.47 | 481.82 | - |
| Feb 27, 2024 | 484.27 | 484.27 | 484.27 | 484.27 | 482.61 | - |
| Feb 26, 2024 | 483.45 | 483.45 | 483.45 | 483.45 | 481.80 | - |
| Feb 23, 2024 | 485.13 | 485.13 | 485.13 | 485.13 | 483.47 | - |
| Feb 22, 2024 | 484.94 | 484.94 | 484.94 | 484.94 | 483.28 | - |
| Feb 21, 2024 | 474.84 | 474.84 | 474.84 | 474.84 | 473.22 | - |
| Feb 20, 2024 | 474.44 | 474.44 | 474.44 | 474.44 | 472.82 | - |
| Feb 16, 2024 | 477.44 | 477.44 | 477.44 | 477.44 | 475.81 | - |
| Feb 15, 2024 | 479.68 | 479.68 | 479.68 | 479.68 | 478.04 | - |
| Feb 14, 2024 | 476.92 | 476.92 | 476.92 | 476.92 | 475.29 | - |
| Feb 13, 2024 | 472.12 | 472.12 | 472.12 | 472.12 | 470.51 | - |
| *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.