Vanguard Value Index Fund Admiral Shares (VVIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.57
+0.64 (0.84%)
Jan 7, 2026, 8:10 AM EST
VVIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 7, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | - | - |
| 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% |
| Dec 22, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.27% |
| Dec 19, 2025 | 74.26 | 74.26 | 74.26 | 74.64 | 74.26 | 0.26% |
| Dec 18, 2025 | 74.07 | 74.07 | 74.07 | 74.45 | 74.07 | -0.04% |
| Dec 17, 2025 | 74.10 | 74.10 | 74.10 | 74.48 | 74.10 | -0.24% |
| Dec 16, 2025 | 74.28 | 74.28 | 74.28 | 74.66 | 74.28 | -0.96% |
| Dec 15, 2025 | 74.99 | 74.99 | 74.99 | 75.38 | 74.99 | 0.39% |
| Dec 12, 2025 | 74.71 | 74.71 | 74.71 | 75.09 | 74.70 | -0.33% |
| Dec 11, 2025 | 74.95 | 74.95 | 74.95 | 75.34 | 74.95 | 0.84% |
| Dec 10, 2025 | 74.33 | 74.33 | 74.33 | 74.71 | 74.33 | 1.37% |
| Dec 9, 2025 | 73.32 | 73.32 | 73.32 | 73.70 | 73.32 | -0.24% |
| Dec 8, 2025 | 73.50 | 73.50 | 73.50 | 73.88 | 73.50 | -0.53% |
| Dec 5, 2025 | 73.89 | 73.89 | 73.89 | 74.27 | 73.89 | -0.08% |
| Dec 4, 2025 | 73.95 | 73.95 | 73.95 | 74.33 | 73.95 | - |
| Dec 3, 2025 | 73.95 | 73.95 | 73.95 | 74.33 | 73.95 | 0.90% |
| Dec 2, 2025 | 73.29 | 73.29 | 73.29 | 73.67 | 73.29 | -0.12% |
| Dec 1, 2025 | 73.38 | 73.38 | 73.38 | 73.76 | 73.38 | -0.73% |
| Nov 28, 2025 | 73.92 | 73.92 | 73.92 | 74.30 | 73.92 | 0.64% |
| Nov 26, 2025 | 73.45 | 73.45 | 73.45 | 73.83 | 73.45 | 0.67% |
| Nov 25, 2025 | 72.96 | 72.96 | 72.96 | 73.34 | 72.96 | 1.23% |
| Nov 24, 2025 | 72.08 | 72.08 | 72.08 | 72.45 | 72.08 | 0.18% |
| Nov 21, 2025 | 71.95 | 71.95 | 71.95 | 72.32 | 71.95 | 1.36% |
| Nov 20, 2025 | 70.98 | 70.98 | 70.98 | 71.35 | 70.98 | -0.94% |
| Nov 19, 2025 | 71.66 | 71.66 | 71.66 | 72.03 | 71.66 | -0.18% |
| Nov 18, 2025 | 71.79 | 71.79 | 71.79 | 72.16 | 71.79 | -0.06% |
| Nov 17, 2025 | 71.83 | 71.83 | 71.83 | 72.20 | 71.83 | -1.06% |
| Nov 14, 2025 | 72.60 | 72.60 | 72.60 | 72.97 | 72.60 | -0.25% |
| Nov 13, 2025 | 72.78 | 72.78 | 72.78 | 73.15 | 72.77 | -1.00% |
| Nov 12, 2025 | 73.51 | 73.51 | 73.51 | 73.89 | 73.51 | 0.52% |
| Nov 11, 2025 | 73.13 | 73.13 | 73.13 | 73.51 | 73.13 | 0.80% |
| Nov 10, 2025 | 72.56 | 72.56 | 72.56 | 72.93 | 72.56 | 0.43% |
| Nov 7, 2025 | 72.25 | 72.25 | 72.25 | 72.62 | 72.25 | 0.68% |
| Nov 6, 2025 | 71.76 | 71.76 | 71.76 | 72.13 | 71.76 | -0.14% |
| Nov 5, 2025 | 71.86 | 71.86 | 71.86 | 72.23 | 71.86 | 0.47% |
| Nov 4, 2025 | 71.52 | 71.52 | 71.52 | 71.89 | 71.52 | -0.28% |
| Nov 3, 2025 | 71.72 | 71.72 | 71.72 | 72.09 | 71.72 | -0.48% |
| Oct 31, 2025 | 72.07 | 72.07 | 72.07 | 72.44 | 72.07 | 0.04% |
| Oct 30, 2025 | 72.04 | 72.04 | 72.04 | 72.41 | 72.04 | -0.19% |
| Oct 29, 2025 | 72.18 | 72.18 | 72.18 | 72.55 | 72.18 | -0.79% |
| Oct 28, 2025 | 72.76 | 72.76 | 72.76 | 73.13 | 72.75 | -0.69% |
| Oct 27, 2025 | 73.26 | 73.26 | 73.26 | 73.64 | 73.26 | 0.38% |