VLISX Fund Historical Price Quotes NMFQS:VLISX
Large Blend | Vanguard
$661.77
↑
$5.61 (0.85%)
Last Updated: Mar 20, 2026
VLISX Historical Data
You're viewing historical data for Vanguard Large Cap Index Fund Institutional Shares (VLISX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $662.21 | $662.21 | $662.21 | $662.21 | 0 |
| 2025-12-24 | $662.37 | $662.37 | $662.37 | $662.37 | 0 |
| 2025-12-23 | $660.26 | $660.26 | $660.26 | $660.26 | 0 |
| 2025-12-22 | $657.30 | $657.30 | $657.30 | $657.30 | 0 |
| 2025-12-19 | $654.78 | $654.78 | $654.78 | $654.78 | 0 |
| 2025-12-18 | $649.06 | $649.06 | $649.06 | $649.06 | 0 |
| 2025-12-17 | $643.85 | $643.85 | $643.85 | $643.85 | 0 |
| 2025-12-16 | $651.56 | $651.56 | $651.56 | $651.56 | 0 |
| 2025-12-15 | $652.96 | $652.96 | $652.96 | $652.96 | 0 |
| 2025-12-12 | $654.06 | $654.06 | $654.06 | $654.06 | 0 |
| 2025-12-11 | $661.20 | $661.20 | $661.20 | $661.20 | 0 |
| 2025-12-10 | $659.96 | $659.96 | $659.96 | $659.96 | 0 |
| 2025-12-09 | $655.68 | $655.68 | $655.68 | $655.68 | 0 |
| 2025-12-08 | $656.32 | $656.32 | $656.32 | $656.32 | 0 |
| 2025-12-05 | $658.50 | $658.50 | $658.50 | $658.50 | 0 |
| 2025-12-04 | $657.18 | $657.18 | $657.18 | $657.18 | 0 |
| 2025-12-03 | $656.59 | $656.59 | $656.59 | $656.59 | 0 |
| 2025-12-02 | $654.54 | $654.54 | $654.54 | $654.54 | 0 |
| 2025-12-01 | $652.78 | $652.78 | $652.78 | $652.78 | 0 |
| 2025-11-28 | $656.23 | $656.23 | $656.23 | $656.23 | 0 |
| 2025-11-26 | $652.58 | $652.58 | $652.58 | $652.58 | 0 |
| 2025-11-25 | $648.13 | $648.13 | $648.13 | $648.13 | 0 |
| 2025-11-24 | $642.17 | $642.17 | $642.17 | $642.17 | 0 |
| 2025-11-21 | $632.21 | $632.21 | $632.21 | $632.21 | 0 |
| 2025-11-20 | $626.41 | $626.41 | $626.41 | $626.41 | 0 |
| 2025-11-19 | $636.33 | $636.33 | $636.33 | $636.33 | 0 |
| 2025-11-18 | $633.93 | $633.93 | $633.93 | $633.93 | 0 |
| 2025-11-17 | $639.16 | $639.16 | $639.16 | $639.16 | 0 |
| 2025-11-14 | $645.03 | $645.03 | $645.03 | $645.03 | 0 |
| 2025-11-13 | $645.21 | $645.21 | $645.21 | $645.21 | 0 |
| 2025-11-12 | $656.25 | $656.25 | $656.25 | $656.25 | 0 |
| 2025-11-11 | $655.93 | $655.93 | $655.93 | $655.93 | 0 |
| 2025-11-10 | $654.56 | $654.56 | $654.56 | $654.56 | 0 |
| 2025-11-07 | $644.49 | $644.49 | $644.49 | $644.49 | 0 |
| 2025-11-06 | $643.68 | $643.68 | $643.68 | $643.68 | 0 |
| 2025-11-05 | $650.86 | $650.86 | $650.86 | $650.86 | 0 |
| 2025-11-04 | $648.59 | $648.59 | $648.59 | $648.59 | 0 |
| 2025-11-03 | $656.43 | $656.43 | $656.43 | $656.43 | 0 |
| 2025-10-31 | $655.37 | $655.37 | $655.37 | $655.37 | 0 |
| 2025-10-30 | $653.30 | $653.30 | $653.30 | $653.30 | 0 |
| 2025-10-29 | $660.07 | $660.07 | $660.07 | $660.07 | 0 |
| 2025-10-28 | $660.02 | $660.02 | $660.02 | $660.02 | 0 |
| 2025-10-27 | $658.55 | $658.55 | $658.55 | $658.55 | 0 |
| 2025-10-24 | $650.45 | $650.45 | $650.45 | $650.45 | 0 |
| 2025-10-23 | $645.26 | $645.26 | $645.26 | $645.26 | 0 |
| 2025-10-22 | $641.40 | $641.40 | $641.40 | $641.40 | 0 |
| 2025-10-21 | $644.95 | $644.95 | $644.95 | $644.95 | 0 |
| 2025-10-20 | $644.96 | $644.96 | $644.96 | $644.96 | 0 |
| 2025-10-17 | $638.09 | $638.09 | $638.09 | $638.09 | 0 |
| 2025-10-16 | $634.82 | $634.82 | $634.82 | $634.82 | 0 |
| 2025-10-15 | $639.01 | $639.01 | $639.01 | $639.01 | 0 |