Vanguard Morningstar Value Index Fund Admiral Shares (VVIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.05
-0.83 (-0.96%)
Sep 16, 2026, 4:00 PM EST
VVIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -0.96% |
| Sep 15, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -0.07% |
| Sep 14, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | -0.51% |
| Sep 11, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 0.77% |
| Sep 10, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -0.70% |
| Sep 9, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | -0.32% |
| Sep 8, 2026 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -0.84% |
| Sep 4, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -0.23% |
| Sep 3, 2026 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 0.72% |
| Sep 2, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 0.65% |
| Sep 1, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -0.38% |
| Aug 31, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | -0.24% |
| Aug 28, 2026 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | -0.10% |
| Aug 27, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | -0.55% |
| Aug 26, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 0.01% |
| Aug 25, 2026 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 0.03% |
| Aug 24, 2026 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | 0.15% |
| Aug 21, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.56% |
| Aug 20, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -0.79% |
| Aug 19, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 0.26% |
| Aug 18, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | -0.14% |
| Aug 17, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.41% |
| Aug 14, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | 0.23% |
| Aug 13, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.34% |
| Aug 12, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 0.39% |
| Aug 11, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 0.16% |
| Aug 10, 2026 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.29% |
| Aug 7, 2026 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | 0.44% |
| Aug 6, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -0.27% |
| Aug 5, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 0.07% |
| Aug 4, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | 1.29% |
| Aug 3, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 0.51% |
| Jul 31, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.28% |
| Jul 30, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.31% |
| Jul 29, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -1.38% |
| Jul 28, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.54% |
| Jul 27, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 0.29% |
| Jul 24, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.54% |
| Jul 23, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 0.26% |
| Jul 22, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.29% |
| Jul 21, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.83% |
| Jul 20, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.49% |
| Jul 17, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -0.43% |
| Jul 16, 2026 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 0.64% |
| Jul 15, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -0.47% |
| Jul 14, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.37% |
| Jul 13, 2026 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | 0.06% |
| Jul 10, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 0.29% |
| Jul 9, 2026 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 0.41% |
| Jul 8, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -0.88% |