Vanguard Value Index Adm (VVIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.42
+0.36 (0.50%)
Oct 17, 2025, 4:00 PM EDT
VVIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | - | 0.50% |
| Oct 16, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -0.98% |
| Oct 15, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 0.21% |
| Oct 14, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.89% |
| Oct 13, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.91% |
| Oct 10, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -1.72% |
| Oct 9, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -0.51% |
| Oct 8, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.04% |
| Oct 7, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.14% |
| Oct 6, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -0.10% |
| Oct 3, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.52% |
| Oct 2, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.18% |
| Oct 1, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.21% |
| Sep 30, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.39% |
| Sep 29, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | -0.41% |
| Sep 26, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.40 | 0.83% |
| Sep 25, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 71.81 | -0.50% |
| Sep 24, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.17 | -0.14% |
| Sep 23, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.27 | 0.22% |
| Sep 22, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.11 | 0.03% |
| Sep 19, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.09 | -0.04% |
| Sep 18, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.12 | 0.35% |
| Sep 17, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 71.87 | 0.43% |
| Sep 16, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.56 | -0.10% |
| Sep 15, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.63 | -0.19% |
| Sep 12, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 71.77 | -0.65% |
| Sep 11, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.24 | 1.26% |
| Sep 10, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.34 | 0.73% |
| Sep 9, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 70.82 | 0.15% |
| Sep 8, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 70.71 | -0.17% |
| Sep 5, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 70.83 | -0.34% |
| Sep 4, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.07 | 0.75% |
| Sep 3, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.54 | -0.38% |
| Sep 2, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 70.81 | -0.39% |
| Aug 29, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.09 | 0.01% |
| Aug 28, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.08 | 0.01% |
| Aug 27, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.07 | 0.31% |
| Aug 26, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 70.85 | 0.27% |
| Aug 25, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 70.66 | -0.78% |
| Aug 22, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.22 | 1.37% |
| Aug 21, 2025 | 70.61 | 70.61 | 70.61 | 70.61 | 70.26 | -0.35% |
| Aug 20, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.50 | 0.30% |
| Aug 19, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.30 | 0.47% |
| Aug 18, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 69.97 | 0.01% |
| Aug 15, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 69.96 | -0.13% |
| Aug 14, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.05 | -0.18% |
| Aug 13, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.18 | 0.73% |
| Aug 12, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 69.67 | 1.08% |
| Aug 11, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 68.92 | -0.19% |
| Aug 8, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.05 | 0.61% |