Vanguard Morningstar Value Index Fund Admiral Shares (VVIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.14
-0.29 (-0.34%)
Oct 8, 2026, 8:10 AM EST
VVIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 8, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
| Oct 7, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | -0.34% |
| Oct 6, 2026 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | 0.49% |
| Oct 5, 2026 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 0.32% |
| Oct 2, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | 0.25% |
| Oct 1, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 0.33% |
| Sep 30, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.85% |
| Sep 29, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -0.25% |
| Sep 28, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | -0.65% |
| Sep 25, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 85.74 | 0.42% |
| Sep 24, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.38 | -0.32% |
| Sep 23, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 85.66 | -0.46% |
| Sep 22, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.05 | -0.14% |
| Sep 21, 2026 | 86.57 | 86.57 | 86.57 | 86.57 | 86.17 | 0.28% |
| Sep 18, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 85.93 | -0.22% |
| Sep 17, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | 86.12 | 0.55% |
| Sep 16, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 85.66 | -0.96% |
| Sep 15, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.48 | -0.07% |
| Sep 14, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | 86.54 | -0.52% |
| Sep 11, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 86.99 | 0.77% |
| Sep 10, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.32 | -0.70% |
| Sep 9, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 86.93 | -0.32% |
| Sep 8, 2026 | 87.61 | 87.61 | 87.61 | 87.61 | 87.21 | -0.84% |
| Sep 4, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 87.95 | -0.23% |
| Sep 3, 2026 | 88.55 | 88.55 | 88.55 | 88.55 | 88.14 | 0.72% |
| Sep 2, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.52 | 0.65% |
| Sep 1, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 86.95 | -0.38% |
| Aug 31, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | 87.28 | -0.24% |
| Aug 28, 2026 | 87.89 | 87.89 | 87.89 | 87.89 | 87.49 | -0.10% |
| Aug 27, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.58 | -0.55% |
| Aug 26, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | 88.06 | 0.01% |
| Aug 25, 2026 | 88.46 | 88.46 | 88.46 | 88.46 | 88.05 | 0.03% |
| Aug 24, 2026 | 88.43 | 88.43 | 88.43 | 88.43 | 88.02 | 0.15% |
| Aug 21, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 87.90 | 0.56% |
| Aug 20, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.41 | -0.79% |
| Aug 19, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | 88.10 | 0.26% |
| Aug 18, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 87.88 | -0.14% |
| Aug 17, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.00 | -0.41% |
| Aug 14, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.35 | 0.23% |
| Aug 13, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.15 | 0.34% |
| Aug 12, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 87.86 | 0.39% |
| Aug 11, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.52 | 0.16% |
| Aug 10, 2026 | 87.78 | 87.78 | 87.78 | 87.78 | 87.38 | 0.28% |
| Aug 7, 2026 | 87.53 | 87.53 | 87.53 | 87.53 | 87.13 | 0.44% |
| Aug 6, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 86.75 | -0.27% |
| Aug 5, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 86.99 | 0.07% |
| Aug 4, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 86.93 | 1.29% |
| Aug 3, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | 85.83 | 0.51% |
| Jul 31, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.39 | -0.28% |
| Jul 30, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 85.63 | 0.31% |