Vanguard Value Index Fund Admiral Shares (VVIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.44
+0.78 (1.19%)
Dec 20, 2024, 8:01 PM EST
VVIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 1.19% |
| Dec 19, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -0.36% |
| Dec 18, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -2.53% |
| Dec 17, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -0.60% |
| Dec 16, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.41% |
| Dec 13, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.25% |
| Dec 12, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.48% |
| Dec 11, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.28% |
| Dec 10, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.69% |
| Dec 9, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -0.62% |
| Dec 6, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -0.23% |
| Dec 5, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.24% |
| Dec 4, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | -0.34% |
| Dec 3, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -0.50% |
| Dec 2, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -0.58% |
| Nov 29, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 0.24% |
| Nov 27, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.04% |
| Nov 26, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.08% |
| Nov 25, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 0.61% |
| Nov 22, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.77% |
| Nov 21, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 1.22% |
| Nov 20, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 0.19% |
| Nov 19, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.36% |
| Nov 18, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.44% |
| Nov 15, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.39% |
| Nov 14, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.65% |
| Nov 13, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.13% |
| Nov 12, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -0.79% |
| Nov 11, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.26% |
| Nov 8, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.56% |
| Nov 7, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -0.30% |
| Nov 6, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 2.66% |
| Nov 5, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 1.09% |
| Nov 4, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -0.27% |
| Nov 1, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -0.01% |
| Oct 31, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.59% |
| Oct 30, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.09% |
| Oct 29, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.63% |
| Oct 28, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.49% |
| Oct 25, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -0.69% |
| Oct 24, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -0.34% |
| Oct 23, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -0.22% |
| Oct 22, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.16% |
| Oct 21, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.92% |
| Oct 18, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 0.09% |
| Oct 17, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.12% |
| Oct 16, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.76% |
| Oct 15, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -0.49% |
| Oct 14, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.61% |
| Oct 11, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 1.01% |
| Oct 10, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | -0.32% |
| Oct 9, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.87% |
| Oct 8, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.13% |
| Oct 7, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -0.75% |
| Oct 4, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.78% |
| Oct 3, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -0.43% |
| Oct 2, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -0.06% |
| Oct 1, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -0.31% |
| Sep 30, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.37% |
| Sep 27, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.37% |
| Sep 26, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 0.03% |
| Sep 25, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.26 | -0.60% |
| Sep 24, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.66 | 0.03% |
| Sep 23, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.64 | 0.34% |
| Sep 20, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.41 | -0.07% |
| Sep 19, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.46 | 0.89% |
| Sep 18, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.87 | -0.21% |
| Sep 17, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.01 | -0.04% |
| Sep 16, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.04 | 0.79% |
| Sep 13, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.51 | 0.74% |
| Sep 12, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.02 | 0.51% |
| Sep 11, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.68 | -0.06% |
| Sep 10, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 65.72 | 0.12% |
| Sep 9, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.64 | 1.06% |
| Sep 6, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 64.96 | -1.27% |
| Sep 5, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.79 | -0.82% |
| Sep 4, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.34 | - |
| Sep 3, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.34 | -1.10% |
| Aug 30, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.08 | 1.00% |
| Aug 29, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.41 | 0.33% |
| Aug 28, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.19 | -0.11% |
| Aug 27, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.26 | 0.05% |
| Aug 26, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.23 | 0.08% |
| Aug 23, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.18 | 1.09% |
| Aug 22, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.46 | -0.15% |
| Aug 21, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.56 | 0.38% |
| Aug 20, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.32 | -0.32% |
| Aug 19, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.52 | 0.69% |
| Aug 16, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.08 | 0.31% |
| Aug 15, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.88 | 1.15% |
| Aug 14, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.14 | 0.59% |
| Aug 13, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.76 | 0.98% |
| Aug 12, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.15 | -0.38% |
| Aug 9, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.39 | 0.17% |
| Aug 8, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.28 | 1.71% |
| Aug 7, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.21 | -0.56% |
| Aug 6, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.56 | 0.79% |
| Aug 5, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.07 | -2.33% |
| Aug 2, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.55 | -1.48% |
| Aug 1, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.51 | -1.07% |