Vanguard Value Index Fund Admiral Shares (VVIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.28
-0.11 (-0.17%)
Apr 25, 2025, 6:49 PM EDT
VVIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | - | - |
| Apr 24, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 0.99% |
| Apr 23, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 0.69% |
| Apr 22, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 2.24% |
| Apr 21, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | -1.87% |
| Apr 17, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.25% |
| Apr 16, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -1.18% |
| Apr 15, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.31% |
| Apr 14, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 1.14% |
| Apr 11, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 1.51% |
| Apr 10, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -2.63% |
| Apr 9, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 6.55% |
| Apr 8, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -1.27% |
| Apr 7, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -0.74% |
| Apr 4, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -5.98% |
| Apr 3, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -3.73% |
| Apr 2, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 0.58% |
| Apr 1, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -0.22% |
| Mar 31, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 1.06% |
| Mar 28, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -1.14% |
| Mar 27, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -0.79% |
| Mar 26, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.59 | 0.13% |
| Mar 25, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.50 | -0.34% |
| Mar 24, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 67.73 | 1.13% |
| Mar 21, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 66.97 | -0.46% |
| Mar 20, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | 67.28 | -0.15% |
| Mar 19, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.38 | 0.59% |
| Mar 18, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 66.98 | -0.43% |
| Mar 17, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.27 | 1.21% |
| Mar 14, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.46 | 1.66% |
| Mar 13, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.38 | -0.53% |
| Mar 12, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 65.73 | -0.44% |
| Mar 11, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.02 | -1.22% |
| Mar 10, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 66.83 | -1.23% |
| Mar 7, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 67.67 | 0.89% |
| Mar 6, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.07 | -0.78% |
| Mar 5, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.60 | 0.79% |
| Mar 4, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.07 | -2.00% |
| Mar 3, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.44 | -0.92% |
| Feb 28, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.08 | 1.40% |
| Feb 27, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.12 | -0.33% |
| Feb 26, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.35 | -0.38% |
| Feb 25, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 68.61 | 0.25% |
| Feb 24, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.44 | 0.07% |
| Feb 21, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.39 | -1.16% |
| Feb 20, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.20 | -0.41% |
| Feb 19, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.49 | 0.43% |
| Feb 18, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.19 | 0.58% |
| Feb 14, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 68.79 | -0.22% |
| Feb 13, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 68.94 | 0.71% |