Vanguard Large-Cap Index Fund Admiral Shares ( VLCAX) - Price History
Monthly price history for VLCAX (Vanguard Large-Cap Index Fund Admiral Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $178.52 | $178.52 |
| July 2026 | $172.31 | $172.31 |
| June 2026 | $173.78 | $173.78 |
| May 2026 | $175.36 | $175.86 |
| April 2026 | $166.36 | $166.83 |
| March 2026 | $150.49 | $150.92 |
| February 2026 | $158.34 | $159.24 |
| January 2026 | $159.88 | $160.79 |
| December 2025 | $158.05 | $158.95 |
| November 2025 | $158.11 | $159.44 |
| October 2025 | $157.90 | $159.23 |
| September 2025 | $154.24 | $155.54 |
| August 2025 | $148.67 | $150.32 |
| July 2025 | $145.85 | $147.47 |
| June 2025 | $142.54 | $144.12 |
| May 2025 | $135.54 | $137.45 |
| April 2025 | $127.35 | $129.15 |
| March 2025 | $127.94 | $129.74 |
| February 2025 | $135.82 | $138.20 |
| January 2025 | $137.88 | $140.30 |
| December 2024 | $133.84 | $136.18 |
| November 2024 | $137.14 | $139.98 |
| October 2024 | $129.27 | $131.94 |
| September 2024 | $130.27 | $132.96 |
| August 2024 | $127.61 | $130.64 |
| July 2024 | $124.52 | $127.48 |
| June 2024 | $123.15 | $126.08 |
| May 2024 | $118.71 | $121.95 |
| April 2024 | $113.24 | $116.33 |
| March 2024 | $118.08 | $121.30 |
| February 2024 | $114.56 | $118.08 |
| January 2024 | $108.75 | $112.10 |
| December 2023 | $106.98 | $110.27 |
| November 2023 | $102.28 | $105.86 |
| October 2023 | $93.48 | $96.76 |
| September 2023 | $95.55 | $98.90 |
| August 2023 | $100.22 | $104.10 |
| July 2023 | $101.91 | $105.85 |
| June 2023 | $98.58 | $102.39 |
| May 2023 | $92.47 | $96.40 |
| April 2023 | $91.81 | $95.72 |
| March 2023 | $90.57 | $94.42 |
| February 2023 | $87.37 | $91.44 |
| January 2023 | $89.46 | $93.63 |
| December 2022 | $84.06 | $87.98 |
| November 2022 | $89.31 | $93.91 |
| October 2022 | $84.72 | $89.09 |
| September 2022 | $78.50 | $82.55 |
| August 2022 | $86.50 | $91.33 |
| July 2022 | $90.03 | $95.06 |
| June 2022 | $82.42 | $87.03 |
| May 2022 | $89.82 | $95.22 |
| April 2022 | $90.08 | $95.50 |
| March 2022 | $99.08 | $105.04 |
| February 2022 | $95.71 | $101.79 |
| January 2022 | $98.70 | $104.97 |
| December 2021 | $104.68 | $111.33 |
| November 2021 | $100.72 | $107.49 |
| October 2021 | $101.77 | $108.61 |
| September 2021 | $95.06 | $101.45 |
| August 2021 | $99.76 | $106.79 |
| July 2021 | $96.87 | $103.70 |
| June 2021 | $94.70 | $101.38 |
| May 2021 | $92.21 | $99.02 |
| April 2021 | $91.76 | $98.54 |
| March 2021 | $87.07 | $93.50 |
| February 2021 | $83.86 | $90.35 |
| January 2021 | $81.69 | $88.01 |
| December 2020 | $82.41 | $88.79 |
| November 2020 | $79.28 | $85.75 |
| October 2020 | $71.08 | $76.88 |
| September 2020 | $73.07 | $79.04 |
| August 2020 | $75.87 | $82.40 |
| July 2020 | $70.50 | $76.57 |
| June 2020 | $66.60 | $72.33 |
| May 2020 | $65.18 | $71.09 |
| April 2020 | $62.03 | $67.66 |
| March 2020 | $54.86 | $59.84 |
| February 2020 | $62.72 | $68.80 |
| January 2020 | $68.26 | $74.87 |
| December 2019 | $68.09 | $74.69 |
| November 2019 | $66.15 | $72.94 |
| October 2019 | $63.80 | $70.34 |
| September 2019 | $62.44 | $68.84 |
| August 2019 | $61.35 | $67.91 |
| July 2019 | $62.39 | $69.07 |
| June 2019 | $61.47 | $68.05 |
| May 2019 | $57.46 | $63.89 |
| April 2019 | $61.35 | $68.21 |
| March 2019 | $58.94 | $65.54 |
| February 2019 | $57.88 | $64.73 |
| January 2019 | $56.04 | $62.68 |
| December 2018 | $51.82 | $57.96 |
| November 2018 | $56.96 | $64.07 |
| October 2018 | $55.80 | $62.76 |
| September 2018 | $59.95 | $67.43 |
| August 2018 | $59.65 | $67.42 |
| July 2018 | $57.76 | $65.29 |
| June 2018 | $55.74 | $63 |
| May 2018 | $55.38 | $62.87 |
| April 2018 | $54.09 | $61.41 |
| March 2018 | $53.89 | $61.18 |
| February 2018 | $55.27 | $63.01 |
| January 2018 | $57.38 | $65.42 |
| December 2017 | $54.26 | $61.86 |
| November 2017 | $53.65 | $61.46 |
| October 2017 | $52.06 | $59.64 |
| September 2017 | $50.89 | $58.30 |
| August 2017 | $49.86 | $57.41 |
| July 2017 | $49.70 | $57.22 |
| June 2017 | $48.72 | $56.09 |
| May 2017 | $48.40 | $55.96 |
| April 2017 | $47.72 | $55.18 |
| March 2017 | $47.22 | $54.59 |
| February 2017 | $47.16 | $54.78 |
| January 2017 | $45.37 | $52.70 |
| December 2016 | $44.47 | $51.65 |
| November 2016 | $43.63 | $50.97 |
| October 2016 | $42.08 | $49.15 |
| September 2016 | $42.88 | $50.09 |
| August 2016 | $42.84 | $50.33 |
| July 2016 | $42.77 | $50.24 |
| June 2016 | $41.21 | $48.41 |
| May 2016 | $41.11 | $48.51 |
| April 2016 | $40.40 | $47.67 |
| March 2016 | $40.22 | $47.46 |
| February 2016 | $37.66 | $44.66 |
| January 2016 | $37.72 | $44.73 |
| December 2015 | $39.83 | $47.23 |
| November 2015 | $40.50 | $48.29 |
| October 2015 | $40.38 | $48.14 |
| September 2015 | $37.31 | $44.48 |
| August 2015 | $38.33 | $45.93 |
| July 2015 | $40.78 | $48.87 |
| June 2015 | $39.98 | $47.91 |
| May 2015 | $40.76 | $49.06 |
| April 2015 | $40.24 | $48.44 |
| March 2015 | $39.92 | $48.06 |
| February 2015 | $40.49 | $48.96 |
| January 2015 | $38.29 | $46.30 |
| December 2014 | $39.41 | $47.65 |
| November 2014 | $39.52 | $48.03 |
| October 2014 | $38.49 | $46.78 |
| September 2014 | $37.58 | $45.67 |
| August 2014 | $38.18 | $46.62 |
| July 2014 | $36.70 | $44.81 |
| June 2014 | $37.24 | $45.46 |
| May 2014 | $36.45 | $44.70 |
| April 2014 | $35.61 | $43.67 |
| March 2014 | $35.42 | $43.43 |
| February 2014 | $35.18 | $43.33 |
| January 2014 | $33.61 | $41.39 |
| December 2013 | $34.76 | $42.81 |
| November 2013 | $33.86 | $41.92 |
| October 2013 | $32.92 | $40.76 |
| September 2013 | $31.52 | $39.03 |
| August 2013 | $30.51 | $37.96 |
| July 2013 | $31.38 | $39.04 |
| June 2013 | $29.81 | $37.09 |
| May 2013 | $30.22 | $37.77 |
| April 2013 | $29.58 | $36.98 |
| March 2013 | $29.02 | $36.27 |
| February 2013 | $27.96 | $35.11 |
| January 2013 | $27.60 | $34.66 |
| December 2012 | $26.20 | $32.90 |
| November 2012 | $25.95 | $32.81 |
| October 2012 | $25.77 | $32.58 |
| September 2012 | $26.23 | $33.17 |
| August 2012 | $25.58 | $32.51 |
| July 2012 | $24.99 | $31.76 |
| June 2012 | $24.68 | $31.36 |
| May 2012 | $23.77 | $30.36 |
| April 2012 | $25.33 | $32.35 |
| March 2012 | $25.48 | $32.55 |
| February 2012 | $24.70 | $31.69 |
| January 2012 | $23.66 | $30.35 |
| December 2011 | $22.58 | $28.96 |
| November 2011 | $22.37 | $28.87 |
| October 2011 | $22.44 | $28.96 |
| September 2011 | $20.20 | $26.07 |
| August 2011 | $21.80 | $28.28 |
| July 2011 | $23.12 | $29.98 |
| June 2011 | $23.60 | $30.61 |
| May 2011 | $24.02 | $31.30 |
| April 2011 | $24.27 | $31.62 |
| March 2011 | $23.56 | $30.70 |
| February 2011 | $23.52 | $30.77 |
| January 2011 | $22.75 | $29.76 |
| December 2010 | $22.22 | $29.07 |
| November 2010 | $20.83 | $27.39 |
| October 2010 | $20.78 | $27.33 |
| September 2010 | $20 | $26.30 |
| August 2010 | $18.32 | $24.22 |
| July 2010 | $19.18 | $25.36 |
| June 2010 | $17.93 | $23.70 |
| May 2010 | $18.94 | $25.16 |
| April 2010 | $20.60 | $27.36 |
| March 2010 | $20.26 | $26.90 |
| February 2010 | $19.10 | $25.47 |
| January 2010 | $18.52 | $24.70 |
| December 2009 | $19.19 | $25.59 |
| November 2009 | $18.77 | $25.21 |
| October 2009 | $17.71 | $23.79 |
| September 2009 | $18.09 | $24.29 |
| August 2009 | $17.40 | $23.48 |
| July 2009 | $16.80 | $22.67 |
| June 2009 | $15.62 | $21.07 |
| May 2009 | $15.57 | $21.12 |
| April 2009 | $14.76 | $20.02 |
| March 2009 | $13.46 | $18.25 |
| February 2009 | $12.39 | $16.92 |
| January 2009 | $13.81 | $18.86 |
| December 2008 | $15.02 | $20.51 |
| November 2008 | $14.80 | $20.35 |
| October 2008 | $15.98 | $21.97 |
| September 2008 | $19.29 | $26.51 |
| August 2008 | $21.26 | $29.37 |
| July 2008 | $20.97 | $28.97 |
| June 2008 | $21.20 | $29.29 |
| May 2008 | $23.07 | $32.01 |
| April 2008 | $22.68 | $31.47 |
| March 2008 | $21.60 | $29.97 |
| February 2008 | $21.72 | $30.28 |
| January 2008 | $22.41 | $31.24 |
| December 2007 | $23.86 | $33.25 |
| November 2007 | $24 | $33.62 |
| October 2007 | $25.02 | $35.06 |
| September 2007 | $24.60 | $34.46 |
| August 2007 | $23.69 | $33.33 |
| July 2007 | $23.33 | $32.83 |
| June 2007 | $24.05 | $33.84 |
| May 2007 | $24.47 | $34.56 |
| April 2007 | $23.61 | $33.35 |
| March 2007 | $22.66 | $32 |
| February 2007 | $22.40 | $31.76 |
| January 2007 | $22.82 | $32.35 |
| December 2006 | $22.42 | $31.78 |
| November 2006 | $22.13 | $31.55 |
| October 2006 | $21.68 | $30.90 |
| September 2006 | $20.98 | $29.91 |
| August 2006 | $20.48 | $29.31 |
| July 2006 | $20.01 | $28.64 |
| June 2006 | $19.93 | $28.53 |
| May 2006 | $19.89 | $28.58 |
| April 2006 | $20.50 | $29.45 |
| March 2006 | $20.23 | $29.07 |
| February 2006 | $19.96 | $28.79 |
| January 2006 | $19.95 | $28.78 |
| December 2005 | $19.40 | $27.98 |
| November 2005 | $19.37 | $28.07 |
| October 2005 | $18.64 | $27.02 |
| September 2005 | $18.95 | $27.47 |
| August 2005 | $18.79 | $27.35 |
| July 2005 | $18.95 | $27.58 |
| June 2005 | $18.26 | $26.57 |
| May 2005 | $18.18 | $26.55 |
| April 2005 | $17.57 | $25.66 |
| March 2005 | $17.90 | $26.15 |
| February 2005 | $18.20 | $26.68 |
| January 2005 | $17.81 | $26.10 |
| December 2004 | $18.26 | $26.77 |
| November 2004 | $17.63 | $26.01 |
| October 2004 | $16.92 | $24.95 |
| September 2004 | $16.66 | $24.58 |
| August 2004 | $16.46 | $24.36 |
| July 2004 | $16.38 | $24.25 |
| June 2004 | $16.96 | $25.11 |
| May 2004 | $16.53 | $24.82 |
| April 2004 | $16.30 | $24.47 |
| March 2004 | $16.59 | $24.91 |
| February 2004 | $16.79 | $25.35 |
| January 2004 | $16.56 | $25 |
VLCAX
Price: $178.52
52 week price:
Dividend Yield: 0.98%
5-year range yield:
Forward Dividend Yield: 1.08%
Payout Ratio: 35.07%
Dividend Per Share: 1.93 USD
Earnings Per Share: 5.75 USD
P/E Ratio: 27.17
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 75.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 7.18%
DGR5: 5.59%
DGR10: 6.75%
DGR20: 7.28%