Vanguard Value Index Fund Admiral Shares (VVIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.32
-0.06 (-0.09%)
Jul 18, 2025, 4:00 PM EDT
VVIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | - | -0.09% |
| Jul 17, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 0.51% |
| Jul 16, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.47% |
| Jul 15, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -1.26% |
| Jul 14, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.04% |
| Jul 11, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -0.61% |
| Jul 10, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 0.62% |
| Jul 9, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.12% |
| Jul 8, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.07% |
| Jul 7, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.81% |
| Jul 3, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.57% |
| Jul 2, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.07% |
| Jul 1, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 1.02% |
| Jun 30, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0.01% |
| Jun 27, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.57 | 0.35% |
| Jun 26, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.33 | 0.70% |
| Jun 25, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 67.85 | -0.58% |
| Jun 24, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.25 | 0.73% |
| Jun 23, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 67.75 | 0.72% |
| Jun 20, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.27 | 0.18% |
| Jun 18, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.15 | 0.18% |
| Jun 17, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.03 | -0.84% |
| Jun 16, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.59 | 0.49% |
| Jun 13, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.27 | -0.81% |
| Jun 12, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 67.81 | 0.59% |
| Jun 11, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.41 | -0.13% |
| Jun 10, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.50 | 0.50% |
| Jun 9, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.17 | 0.04% |
| Jun 6, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.14 | 0.97% |
| Jun 5, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.49 | -0.19% |
| Jun 4, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.62 | -0.49% |
| Jun 3, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 66.95 | 0.49% |
| Jun 2, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.62 | 0.13% |
| May 30, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.53 | 0.19% |
| May 29, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.40 | 0.47% |
| May 28, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.09 | -0.75% |
| May 27, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.59 | 1.56% |
| May 23, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.56 | -0.12% |
| May 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.64 | -0.42% |
| May 21, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 65.92 | -1.81% |
| May 20, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.14 | -0.18% |
| May 19, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.26 | 0.15% |
| May 16, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.16 | 0.99% |
| May 15, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.50 | 1.13% |
| May 14, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 65.75 | -0.74% |
| May 13, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.24 | -0.45% |
| May 12, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.54 | 2.03% |
| May 9, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | 65.22 | -0.11% |
| May 8, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.29 | 0.38% |
| May 7, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.04 | 0.63% |