Vanguard Value Index Fund Admiral Shares (VVIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.04
-0.90 (-1.14%)
At close: Mar 6, 2026
VVIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -1.14% |
| Mar 5, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -1.31% |
| Mar 4, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.39% |
| Mar 3, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -1.25% |
| Mar 2, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -0.22% |
| Feb 27, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 0.17% |
| Feb 26, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.17% |
| Feb 25, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.20% |
| Feb 24, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.49% |
| Feb 23, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.81% |
| Feb 20, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.35% |
| Feb 19, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.24% |
| Feb 18, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.41% |
| Feb 17, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.20% |
| Feb 13, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.78% |
| Feb 12, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -1.09% |
| Feb 11, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.50% |
| Feb 10, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | -0.11% |
| Feb 9, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -0.19% |
| Feb 6, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 1.95% |
| Feb 5, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -0.55% |
| Feb 4, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.57% |
| Feb 3, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.51% |
| Feb 2, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.83% |
| Jan 30, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.03% |
| Jan 29, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.71% |
| Jan 28, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.05% |
| Jan 27, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -0.03% |
| Jan 26, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.34% |
| Jan 23, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -0.61% |
| Jan 22, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.17% |
| Jan 21, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 1.40% |
| Jan 20, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -1.33% |
| Jan 16, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.01% |
| Jan 15, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.36% |
| Jan 14, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.53% |
| Jan 13, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.14% |
| Jan 12, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.04% |
| Jan 9, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.62% |
| Jan 8, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.83% |
| Jan 7, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -1.16% |
| Jan 6, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.84% |
| Jan 5, 2026 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.94% |
| Jan 2, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.95% |
| Dec 31, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.71% |
| Dec 30, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.09% |
| Dec 29, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.13% |
| Dec 26, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -0.04% |
| Dec 24, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.49% |
| Dec 23, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 0.04% |