Nasdaq - Delayed Quote
USD
Vanguard MStar Large Cap Index Investor (VLACX)
140.57
-2.63
(-1.84%)
At close: October 30 at 6:53:36 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
143.20
143.20
143.20
143.20
143.20
-
Oct 28, 2026
143.73
143.73
143.73
143.73
143.73
-
Oct 27, 2026
143.30
143.30
143.30
143.30
143.30
-
Oct 26, 2026
142.44
142.44
142.44
142.44
142.44
-
Oct 23, 2026
141.45
141.45
141.45
141.45
141.45
-
Oct 22, 2026
142.14
142.14
142.14
142.14
142.14
-
Oct 21, 2026
143.94
143.94
143.94
143.94
143.94
-
Oct 20, 2026
143.08
143.08
143.08
143.08
143.08
-
Oct 19, 2026
142.71
142.71
142.71
142.71
142.71
-
Oct 16, 2026
142.10
142.10
142.10
142.10
142.10
-
Oct 15, 2026
143.73
143.73
143.73
143.73
143.73
-
Oct 14, 2026
143.27
143.27
143.27
143.27
143.27
-
Oct 13, 2026
144.92
144.92
144.92
144.92
144.92
-
Oct 12, 2026
145.00
145.00
145.00
145.00
145.00
-
Oct 9, 2026
145.09
145.09
145.09
145.09
145.09
-
Oct 8, 2026
144.18
144.18
144.18
144.18
144.18
-
Oct 7, 2026
144.89
144.89
144.89
144.89
144.89
-
Oct 6, 2026
145.21
145.21
145.21
145.21
145.21
-
Oct 5, 2026
144.33
144.33
144.33
144.33
144.33
-
Oct 2, 2026
143.37
143.37
143.37
143.37
143.37
-
Oct 1, 2026
142.31
142.31
142.31
142.31
142.31
-
Sep 30, 2026
142.04
142.04
142.04
142.04
142.04
-
Sep 29, 2026
142.37
142.37
142.37
142.37
142.37
-
Sep 28, 2026
0.313
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
142.60
142.60
142.60
142.60
142.60
-
Sep 25, 2026
144.08
144.08
144.08
144.08
143.77
-
Sep 24, 2026
143.37
143.37
143.37
143.37
143.06
-
Sep 23, 2026
143.37
143.37
143.37
143.37
143.06
-
Sep 22, 2026
144.47
144.47
144.47
144.47
144.16
-
Sep 21, 2026
144.48
144.48
144.48
144.48
144.17
-
Sep 18, 2026
142.29
142.29
142.29
142.29
141.98
-
Sep 17, 2026
142.03
142.03
142.03
142.03
141.72
-
Sep 16, 2026
140.41
140.41
140.41
140.41
140.10
-
Sep 15, 2026
141.00
141.00
141.00
141.00
140.69
-
Sep 14, 2026
141.65
141.65
141.65
141.65
141.34
-
Sep 11, 2026
142.31
142.31
142.31
142.31
142.00
-
Sep 10, 2026
141.10
141.10
141.10
141.10
140.79
-
Sep 9, 2026
141.90
141.90
141.90
141.90
141.59
-
Sep 8, 2026
142.54
142.54
142.54
142.54
142.23
-
Sep 4, 2026
143.35
143.35
143.35
143.35
143.04
-
Sep 3, 2026
143.87
143.87
143.87
143.87
143.56
-
Sep 2, 2026
142.26
142.26
142.26
142.26
141.95
-
Sep 1, 2026
141.65
141.65
141.65
141.65
141.34
-
Aug 31, 2026
142.69
142.69
142.69
142.69
142.38
-
Aug 28, 2026
143.14
143.14
143.14
143.14
142.83
-
Aug 27, 2026
143.47
143.47
143.47
143.47
143.16
-
Aug 26, 2026
142.41
142.41
142.41
142.41
142.10
-
Aug 25, 2026
142.45
142.45
142.45
142.45
142.14
-
Aug 24, 2026
141.98
141.98
141.98
141.98
141.67
-
Aug 21, 2026
142.40
142.40
142.40
142.40
142.09
-
Aug 20, 2026
141.75
141.75
141.75
141.75
141.44
-
Aug 19, 2026
142.98
142.98
142.98
142.98
142.67
-
Aug 18, 2026
142.76
142.76
142.76
142.76
142.45
-
Aug 17, 2026
143.76
143.76
143.76
143.76
143.45
-
Aug 14, 2026
144.48
144.48
144.48
144.48
144.17
-
Aug 13, 2026
144.73
144.73
144.73
144.73
144.42
-
Aug 12, 2026
143.77
143.77
143.77
143.77
143.46
-
Aug 11, 2026
143.34
143.34
143.34
143.34
143.03
-
Aug 10, 2026
143.82
143.82
143.82
143.82
143.51
-
Aug 7, 2026
143.85
143.85
143.85
143.85
143.54
-
Aug 6, 2026
142.91
142.91
142.91
142.91
142.60
-
Aug 5, 2026
143.13
143.13
143.13
143.13
142.82
-
Aug 4, 2026
143.42
143.42
143.42
143.42
143.11
-
Aug 3, 2026
140.87
140.87
140.87
140.87
140.56
-
Jul 31, 2026
138.76
138.76
138.76
138.76
138.46
-
Jul 30, 2026
137.80
137.80
137.80
137.80
137.50
-
Jul 29, 2026
135.49
135.49
135.49
135.49
135.20
-
Jul 28, 2026
137.55
137.55
137.55
137.55
137.25
-
Jul 27, 2026
137.31
137.31
137.31
137.31
137.01
-
Jul 24, 2026
137.27
137.27
137.27
137.27
136.97
-
Jul 23, 2026
137.23
137.23
137.23
137.23
136.93
-
Jul 22, 2026
138.91
138.91
138.91
138.91
138.61
-
Jul 21, 2026
139.15
139.15
139.15
139.15
138.85
-
Jul 20, 2026
137.90
137.90
137.90
137.90
137.60
-
Jul 17, 2026
138.16
138.16
138.16
138.16
137.86
-
Jul 16, 2026
139.57
139.57
139.57
139.57
139.27
-
Jul 15, 2026
140.38
140.38
140.38
140.38
140.08
-
Jul 14, 2026
139.82
139.82
139.82
139.82
139.52
-
Jul 13, 2026
139.30
139.30
139.30
139.30
139.00
-
Jul 10, 2026
140.43
140.43
140.43
140.43
140.12
-
Jul 9, 2026
139.88
139.88
139.88
139.88
139.58
-
Jul 8, 2026
138.73
138.73
138.73
138.73
138.43
-
Jul 7, 2026
139.11
139.11
139.11
139.11
138.81
-
Jul 6, 2026
139.75
139.75
139.75
139.75
139.45
-
Jul 2, 2026
138.70
138.70
138.70
138.70
138.40
-
Jul 1, 2026
138.70
138.70
138.70
138.70
138.40
-
Jun 30, 2026
138.99
138.99
138.99
138.99
138.69
-
Jun 29, 2026
137.84
137.84
137.84
137.84
137.54
-
Jun 26, 2026
0.346
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
136.14
136.14
136.14
136.14
135.84
-
Jun 25, 2026
136.53
136.53
136.53
136.53
135.89
-
Jun 24, 2026
136.59
136.59
136.59
136.59
135.95
-
Jun 23, 2026
136.79
136.79
136.79
136.79
136.15
-
Jun 22, 2026
138.78
138.78
138.78
138.78
138.13
-
Jun 18, 2026
139.39
139.39
139.39
139.39
138.73
-
Jun 17, 2026
137.86
137.86
137.86
137.86
137.21
-
Jun 16, 2026
139.52
139.52
139.52
139.52
138.86
-
Jun 15, 2026
140.33
140.33
140.33
140.33
139.67
-
Jun 12, 2026
137.89
137.89
137.89
137.89
137.24
-
Jun 11, 2026
137.25
137.25
137.25
137.25
136.60
-
Jun 10, 2026
134.87
134.87
134.87
134.87
134.24
-
Jun 9, 2026
137.11
137.11
137.11
137.11
136.47
-
Jun 8, 2026
137.53
137.53
137.53
137.53
136.88
-
Jun 5, 2026
137.09
137.09
137.09
137.09
136.45
-
Jun 4, 2026
140.89
140.89
140.89
140.89
140.23
-
Jun 3, 2026
140.25
140.25
140.25
140.25
139.59
-
Jun 2, 2026
141.31
141.31
141.31
141.31
140.65
-
Jun 1, 2026
141.06
141.06
141.06
141.06
140.40
-
May 29, 2026
140.63
140.63
140.63
140.63
139.97
-
May 28, 2026
140.24
140.24
140.24
140.24
139.58
-
May 27, 2026
139.34
139.34
139.34
139.34
138.68
-
May 26, 2026
139.35
139.35
139.35
139.35
138.69
-
May 22, 2026
138.49
138.49
138.49
138.49
137.84
-
May 21, 2026
137.96
137.96
137.96
137.96
137.31
-
May 20, 2026
137.70
137.70
137.70
137.70
137.05
-
May 19, 2026
136.25
136.25
136.25
136.25
135.61
-
May 18, 2026
137.12
137.12
137.12
137.12
136.48
-
May 15, 2026
137.23
137.23
137.23
137.23
136.58
-
May 14, 2026
138.90
138.90
138.90
138.90
138.25
-
May 13, 2026
137.81
137.81
137.81
137.81
137.16
-
May 12, 2026
136.95
136.95
136.95
136.95
136.31
-
May 11, 2026
137.16
137.16
137.16
137.16
136.52
-
May 8, 2026
136.93
136.93
136.93
136.93
136.29
-
May 7, 2026
135.83
135.83
135.83
135.83
135.19
-
May 6, 2026
136.35
136.35
136.35
136.35
135.71
-
May 5, 2026
134.42
134.42
134.42
134.42
133.79
-
May 4, 2026
133.35
133.35
133.35
133.35
132.72
-
May 1, 2026
133.85
133.85
133.85
133.85
133.22
-
Apr 30, 2026
133.42
133.42
133.42
133.42
132.79
-
Apr 29, 2026
132.05
132.05
132.05
132.05
131.43
-
Apr 28, 2026
132.12
132.12
132.12
132.12
131.50
-
Apr 27, 2026
132.77
132.77
132.77
132.77
132.15
-
Apr 24, 2026
132.62
132.62
132.62
132.62
132.00
-
Apr 23, 2026
131.61
131.61
131.61
131.61
130.99
-
Apr 22, 2026
132.17
132.17
132.17
132.17
131.55
-
Apr 21, 2026
130.74
130.74
130.74
130.74
130.13
-
Apr 20, 2026
131.58
131.58
131.58
131.58
130.96
-
Apr 17, 2026
131.87
131.87
131.87
131.87
131.25
-
Apr 16, 2026
130.30
130.30
130.30
130.30
129.69
-
Apr 15, 2026
129.99
129.99
129.99
129.99
129.38
-
Apr 14, 2026
128.90
128.90
128.90
128.90
128.29
-
Apr 13, 2026
127.37
127.37
127.37
127.37
126.77
-
Apr 10, 2026
126.04
126.04
126.04
126.04
125.45
-
Apr 9, 2026
126.19
126.19
126.19
126.19
125.60
-
Apr 8, 2026
125.41
125.41
125.41
125.41
124.82
-
Apr 7, 2026
122.38
122.38
122.38
122.38
121.80
-
Apr 6, 2026
122.28
122.28
122.28
122.28
121.71
-
Apr 2, 2026
121.72
121.72
121.72
121.72
121.15
-
Apr 1, 2026
121.58
121.58
121.58
121.58
121.01
-
Mar 31, 2026
120.71
120.71
120.71
120.71
120.14
-
Mar 30, 2026
117.26
117.26
117.26
117.26
116.71
-
Mar 27, 2026
0.303
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
117.71
117.71
117.71
117.71
117.16
-
Mar 26, 2026
120.05
120.05
120.05
120.05
119.18
-
Mar 25, 2026
122.17
122.17
122.17
122.17
121.29
-
Mar 24, 2026
121.50
121.50
121.50
121.50
120.62
-
Mar 23, 2026
122.02
122.02
122.02
122.02
121.14
-
Mar 20, 2026
120.65
120.65
120.65
120.65
119.78
-
Mar 19, 2026
122.48
122.48
122.48
122.48
121.60
-
Mar 18, 2026
122.81
122.81
122.81
122.81
121.92
-
Mar 17, 2026
124.53
124.53
124.53
124.53
123.63
-
Mar 16, 2026
124.24
124.24
124.24
124.24
123.34
-
Mar 13, 2026
122.97
122.97
122.97
122.97
122.08
-
Mar 12, 2026
123.72
123.72
123.72
123.72
122.83
-
Mar 11, 2026
125.63
125.63
125.63
125.63
124.72
-
Mar 10, 2026
125.74
125.74
125.74
125.74
124.83
-
Mar 9, 2026
126.01
126.01
126.01
126.01
125.10
-
Mar 6, 2026
124.97
124.97
124.97
124.97
124.07
-
Mar 5, 2026
126.56
126.56
126.56
126.56
125.65
-
Mar 4, 2026
127.21
127.21
127.21
127.21
126.29
-
Mar 3, 2026
126.22
126.22
126.22
126.22
125.31
-
Mar 2, 2026
127.40
127.40
127.40
127.40
126.48
-
Feb 27, 2026
127.33
127.33
127.33
127.33
126.41
-
Feb 26, 2026
127.89
127.89
127.89
127.89
126.97
-
Feb 25, 2026
128.57
128.57
128.57
128.57
127.64
-
Feb 24, 2026
127.48
127.48
127.48
127.48
126.56
-
Feb 23, 2026
126.48
126.48
126.48
126.48
125.57
-
Feb 20, 2026
127.84
127.84
127.84
127.84
126.92
-
Feb 19, 2026
127.02
127.02
127.02
127.02
126.10
-
Feb 18, 2026
127.36
127.36
127.36
127.36
126.44
-
Feb 17, 2026
126.66
126.66
126.66
126.66
125.75
-
Feb 13, 2026
126.51
126.51
126.51
126.51
125.60
-
Feb 12, 2026
126.44
126.44
126.44
126.44
125.53
-
Feb 11, 2026
128.45
128.45
128.45
128.45
127.52
-
Feb 10, 2026
128.49
128.49
128.49
128.49
127.56
-
Feb 9, 2026
128.94
128.94
128.94
128.94
128.01
-
Feb 6, 2026
128.31
128.31
128.31
128.31
127.38
-
Feb 5, 2026
125.81
125.81
125.81
125.81
124.90
-
Feb 4, 2026
127.43
127.43
127.43
127.43
126.51
-
Feb 3, 2026
128.10
128.10
128.10
128.10
127.18
-
Feb 2, 2026
129.26
129.26
129.26
129.26
128.33
-
Jan 30, 2026
128.58
128.58
128.58
128.58
127.65
-
Jan 29, 2026
129.18
129.18
129.18
129.18
128.25
-
Jan 28, 2026
129.41
129.41
129.41
129.41
128.48
-
Jan 27, 2026
129.44
129.44
129.44
129.44
128.51
-
Jan 26, 2026
128.91
128.91
128.91
128.91
127.98
-
Jan 23, 2026
128.23
128.23
128.23
128.23
127.31
-
Jan 22, 2026
128.17
128.17
128.17
128.17
127.25
-
Jan 21, 2026
127.43
127.43
127.43
127.43
126.51
-
Jan 20, 2026
126.05
126.05
126.05
126.05
125.14
-
Jan 16, 2026
128.75
128.75
128.75
128.75
127.82
-
Jan 15, 2026
128.79
128.79
128.79
128.79
127.86
-
Jan 14, 2026
128.50
128.50
128.50
128.50
127.57
-
Jan 13, 2026
129.22
129.22
129.22
129.22
128.29
-
Jan 12, 2026
129.49
129.49
129.49
129.49
128.56
-
Jan 9, 2026
129.26
129.26
129.26
129.26
128.33
-
Jan 8, 2026
128.47
128.47
128.47
128.47
127.54
-
Jan 7, 2026
128.52
128.52
128.52
128.52
127.59
-
Jan 6, 2026
128.93
128.93
128.93
128.93
128.00
-
Jan 5, 2026
128.18
128.18
128.18
128.18
127.26
-
Jan 2, 2026
127.37
127.37
127.37
127.37
126.45
-
Dec 31, 2025
127.13
127.13
127.13
127.13
126.21
-
Dec 30, 2025
128.06
128.06
128.06
128.06
127.14
-
Dec 29, 2025
128.23
128.23
128.23
128.23
127.31
-
Dec 26, 2025
128.68
128.68
128.68
128.68
127.75
-
Dec 24, 2025
128.71
128.71
128.71
128.71
127.78
-
Dec 23, 2025
128.30
128.30
128.30
128.30
127.37
-
Dec 22, 2025
0.309
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
127.73
127.73
127.73
127.73
126.81
-
Dec 19, 2025
127.20
127.20
127.20
127.20
125.98
-
Dec 18, 2025
126.09
126.09
126.09
126.09
124.88
-
Dec 17, 2025
125.08
125.08
125.08
125.08
123.88
-
Dec 16, 2025
126.58
126.58
126.58
126.58
125.36
-
Dec 15, 2025
126.85
126.85
126.85
126.85
125.63
-
Dec 12, 2025
127.07
127.07
127.07
127.07
125.85
-
Dec 11, 2025
128.45
128.45
128.45
128.45
127.21
-
Dec 10, 2025
128.21
128.21
128.21
128.21
126.98
-
Dec 9, 2025
127.38
127.38
127.38
127.38
126.15
-
Dec 8, 2025
127.51
127.51
127.51
127.51
126.28
-
Dec 5, 2025
127.93
127.93
127.93
127.93
126.70
-
Dec 4, 2025
127.68
127.68
127.68
127.68
126.45
-
Dec 3, 2025
127.56
127.56
127.56
127.56
126.33
-
Dec 2, 2025
127.17
127.17
127.17
127.17
125.95
-
Dec 1, 2025
126.82
126.82
126.82
126.82
125.60
-
Nov 28, 2025
127.49
127.49
127.49
127.49
126.26
-
Nov 26, 2025
126.79
126.79
126.79
126.79
125.57
-
Nov 25, 2025
125.92
125.92
125.92
125.92
124.71
-
Nov 24, 2025
124.77
124.77
124.77
124.77
123.57
-
Nov 21, 2025
122.83
122.83
122.83
122.83
121.65
-
Nov 20, 2025
121.70
121.70
121.70
121.70
120.53
-
Nov 19, 2025
123.63
123.63
123.63
123.63
122.44
-
Nov 18, 2025
123.17
123.17
123.17
123.17
121.98
-
Nov 17, 2025
124.18
124.18
124.18
124.18
122.98
-
Nov 14, 2025
125.33
125.33
125.33
125.33
124.12
-
Nov 13, 2025
125.36
125.36
125.36
125.36
124.15
-
Nov 12, 2025
127.51
127.51
127.51
127.51
126.28
-
Nov 11, 2025
127.44
127.44
127.44
127.44
126.21
-
Nov 10, 2025
127.18
127.18
127.18
127.18
125.96
-
Nov 7, 2025
125.22
125.22
125.22
125.22
124.01
-
Nov 6, 2025
125.07
125.07
125.07
125.07
123.87
-
Nov 5, 2025
126.46
126.46
126.46
126.46
125.24
-
Nov 4, 2025
126.02
126.02
126.02
126.02
124.81
-
Nov 3, 2025
127.55
127.55
127.55
127.55
126.32
-
Oct 31, 2025
127.34
127.34
127.34
127.34
126.11
-
