Vanguard Value Index Fund Admiral Shares (VVIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.55
-0.08 (-0.10%)
May 29, 2026, 8:10 AM EST
VVIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | - | - |
| May 28, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -0.10% |
| May 27, 2026 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | -0.10% |
| May 26, 2026 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | 0.56% |
| May 22, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.87% |
| May 21, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 0.32% |
| May 20, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 0.67% |
| May 19, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -0.20% |
| May 18, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.37% |
| May 15, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.14% |
| May 14, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 0.32% |
| May 13, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | -0.07% |
| May 12, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.11% |
| May 11, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 0.54% |
| May 8, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.59% |
| May 7, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | -1.01% |
| May 6, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.73% |
| May 5, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.94% |
| May 4, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -0.65% |
| May 1, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | -0.41% |
| Apr 30, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 1.57% |
| Apr 29, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.05% |
| Apr 28, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.01% |
| Apr 27, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -0.05% |
| Apr 24, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.26% |
| Apr 23, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.58% |
| Apr 22, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.04% |
| Apr 21, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.63% |
| Apr 20, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| Apr 17, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.81% |
| Apr 16, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.29% |
| Apr 15, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -0.45% |
| Apr 14, 2026 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 0.15% |
| Apr 13, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.67% |
| Apr 10, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -0.82% |
| Apr 9, 2026 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 0.48% |
| Apr 8, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 2.23% |
| Apr 7, 2026 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -0.14% |
| Apr 6, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.42% |
| Apr 2, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.18% |
| Apr 1, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.22% |
| Mar 31, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 1.65% |
| Mar 30, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.17% |
| Mar 27, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -0.92% |
| Mar 26, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.14 | -0.69% |
| Mar 25, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 76.67 | 0.35% |
| Mar 24, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.40 | 0.54% |
| Mar 23, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 75.99 | 0.74% |
| Mar 20, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.43 | -1.03% |
| Mar 19, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.22 | -0.16% |