Vanguard Value Index Fund Admiral Shares (VVIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.79
-0.81 (-1.16%)
Feb 21, 2025, 8:02 PM EST
VVIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 19, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 0.43% |
| Feb 18, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.58% |
| Feb 14, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -0.22% |
| Feb 13, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 0.71% |
| Feb 12, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.53% |
| Feb 11, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 0.36% |
| Feb 10, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 0.38% |
| Feb 7, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -0.67% |
| Feb 6, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -0.13% |
| Feb 5, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.79% |
| Feb 4, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.01% |
| Feb 3, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -0.33% |
| Jan 31, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -0.58% |
| Jan 30, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 1.05% |
| Jan 29, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.20% |
| Jan 28, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.71% |
| Jan 27, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.12% |
| Jan 24, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| Jan 23, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 0.74% |
| Jan 22, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.48% |
| Jan 21, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 1.23% |
| Jan 17, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.63% |
| Jan 16, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 0.64% |
| Jan 15, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 1.11% |
| Jan 14, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.80% |
| Jan 13, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 0.89% |
| Jan 10, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -1.45% |
| Jan 8, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.15% |
| Jan 7, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.06% |
| Jan 6, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -0.18% |
| Jan 3, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.79% |
| Jan 2, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.15% |
| Dec 31, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.23% |
| Dec 30, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -1.01% |
| Dec 27, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.60% |
| Dec 26, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.19% |
| Dec 24, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 0.85% |
| Dec 23, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -0.26% |
| Dec 20, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.06 | 1.19% |
| Dec 19, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.29 | -0.36% |
| Dec 18, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.52 | -2.53% |
| Dec 17, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.22 | -0.60% |
| Dec 16, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.63 | -0.41% |
| Dec 13, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.91 | 0.25% |
| Dec 12, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 67.74 | -0.48% |
| Dec 11, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.07 | -0.28% |
| Dec 10, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.26 | -0.69% |
| Dec 9, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 68.74 | -0.62% |
| Dec 6, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.16 | -0.23% |
| Dec 5, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.32 | -0.24% |
| Dec 4, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.49 | -0.34% |
| Dec 3, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 69.73 | -0.50% |
| Dec 2, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.08 | -0.58% |
| Nov 29, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.49 | 0.24% |
| Nov 27, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.32 | -0.04% |
| Nov 26, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.35 | 0.08% |
| Nov 25, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.29 | 0.61% |
| Nov 22, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 69.86 | 0.77% |
| Nov 21, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.32 | 1.22% |
| Nov 20, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.49 | 0.19% |
| Nov 19, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.36 | -0.36% |
| Nov 18, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.61 | 0.44% |
| Nov 15, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.31 | -0.39% |
| Nov 14, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.58 | -0.65% |
| Nov 13, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.02 | 0.13% |
| Nov 12, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 68.93 | -0.79% |
| Nov 11, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.48 | 0.26% |
| Nov 8, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.30 | 0.56% |
| Nov 7, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 68.91 | -0.30% |
| Nov 6, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.12 | 2.66% |
| Nov 5, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.33 | 1.09% |
| Nov 4, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.61 | -0.27% |
| Nov 1, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 66.79 | -0.01% |
| Oct 31, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.80 | -0.59% |
| Oct 30, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.19 | -0.09% |
| Oct 29, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.25 | -0.63% |
| Oct 28, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 67.68 | 0.49% |
| Oct 25, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.35 | -0.69% |
| Oct 24, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 67.82 | -0.34% |
| Oct 23, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.05 | -0.22% |
| Oct 22, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.20 | -0.16% |
| Oct 21, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.31 | -0.92% |
| Oct 18, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 68.94 | 0.09% |
| Oct 17, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 68.88 | -0.12% |
| Oct 16, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 68.96 | 0.76% |
| Oct 15, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.45 | -0.49% |
| Oct 14, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 68.79 | 0.61% |
| Oct 11, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.37 | 1.01% |
| Oct 10, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 67.68 | -0.32% |
| Oct 9, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 67.90 | 0.87% |
| Oct 8, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.31 | 0.13% |
| Oct 7, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.22 | -0.75% |
| Oct 4, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 67.73 | 0.78% |
| Oct 3, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.20 | -0.43% |
| Oct 2, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.49 | -0.06% |
| Oct 1, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.53 | -0.31% |
| Sep 30, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 67.74 | 0.37% |
| Sep 27, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.49 | 0.37% |
| Sep 26, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.24 | 0.03% |
| Sep 25, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 66.87 | -0.60% |