Vanguard Large Cap Index Fund Admiral Shares (VLCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
159.99
+0.32 (0.20%)
At close: Dec 5, 2025
VLCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | 0.20% |
| Dec 4, 2025 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | 0.09% |
| Dec 3, 2025 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | 0.31% |
| Dec 2, 2025 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | 0.27% |
| Dec 1, 2025 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -0.53% |
| Nov 28, 2025 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | 0.56% |
| Nov 26, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 0.69% |
| Nov 25, 2025 | 157.47 | 157.47 | 157.47 | 157.47 | 157.47 | 0.93% |
| Nov 24, 2025 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | 1.58% |
| Nov 21, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 0.93% |
| Nov 20, 2025 | 152.19 | 152.19 | 152.19 | 152.19 | 152.19 | -1.56% |
| Nov 19, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 0.38% |
| Nov 18, 2025 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | -0.82% |
| Nov 17, 2025 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | -0.91% |
| Nov 14, 2025 | 156.72 | 156.72 | 156.72 | 156.72 | 156.72 | -0.03% |
| Nov 13, 2025 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | -1.68% |
| Nov 12, 2025 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | 0.04% |
| Nov 11, 2025 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | 0.21% |
| Nov 10, 2025 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | 1.56% |
| Nov 7, 2025 | 156.59 | 156.59 | 156.59 | 156.59 | 156.59 | 0.13% |
| Nov 6, 2025 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | -1.11% |
| Nov 5, 2025 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | 0.36% |
| Nov 4, 2025 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | -1.20% |
| Nov 3, 2025 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | 0.16% |
| Oct 31, 2025 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | 0.32% |
| Oct 30, 2025 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | -1.02% |
| Oct 29, 2025 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | 0.01% |
| Oct 28, 2025 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | 0.22% |
| Oct 27, 2025 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | 1.25% |
| Oct 24, 2025 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | 0.80% |
| Oct 23, 2025 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | 0.60% |
| Oct 22, 2025 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | -0.55% |
| Oct 21, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| Oct 20, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 1.08% |
| Oct 17, 2025 | 155.03 | 155.03 | 155.03 | 155.03 | 155.03 | 0.51% |
| Oct 16, 2025 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | -0.66% |
| Oct 15, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | 0.41% |
| Oct 14, 2025 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | -0.17% |
| Oct 13, 2025 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | 1.57% |
| Oct 10, 2025 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | -2.68% |
| Oct 9, 2025 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | -0.26% |
| Oct 8, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 0.60% |
| Oct 7, 2025 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | -0.40% |
| Oct 6, 2025 | 156.79 | 156.79 | 156.79 | 156.79 | 156.79 | 0.40% |
| Oct 3, 2025 | 156.17 | 156.17 | 156.17 | 156.17 | 156.17 | - |
| Oct 2, 2025 | 156.17 | 156.17 | 156.17 | 156.17 | 156.17 | 0.06% |
| Oct 1, 2025 | 156.07 | 156.07 | 156.07 | 156.07 | 156.07 | 0.34% |
| Sep 30, 2025 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | 0.39% |
| Sep 29, 2025 | 154.93 | 154.93 | 154.93 | 154.93 | 154.93 | 0.01% |
| Sep 26, 2025 | 154.50 | 154.50 | 154.50 | 154.91 | 154.50 | 0.59% |