Vanguard Value Index Fund Admiral Shares (VVIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.68
+0.64 (0.81%)
Apr 17, 2026, 4:00 PM EST
VVIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2026 | 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 | -1.46% |
| 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% |
| Mar 18, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.34 | -1.27% |
| Mar 17, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.32 | 0.27% |
| Mar 16, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.11 | 0.75% |
| Mar 13, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.54 | 0.13% |
| Mar 12, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.44 | -1.20% |
| Mar 11, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.36 | -0.23% |
| Mar 10, 2026 | 77.97 | 77.97 | 77.97 | 77.97 | 77.54 | -0.31% |
| Mar 9, 2026 | 78.21 | 78.21 | 78.21 | 78.21 | 77.78 | 0.22% |
| Mar 6, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 77.61 | -1.14% |
| Mar 5, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.51 | -1.31% |
| Mar 4, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.55 | 0.39% |
| Mar 3, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.24 | -1.25% |
| Mar 2, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.25 | -0.22% |
| Feb 27, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 80.43 | 0.17% |
| Feb 26, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.29 | 0.17% |
| Feb 25, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.15 | 0.20% |
| Feb 24, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 79.99 | 0.49% |
| Feb 23, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 79.60 | -0.81% |
| Feb 20, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.25 | 0.35% |
| Feb 19, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 79.97 | -0.24% |
| Feb 18, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.16 | 0.41% |
| Feb 17, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 79.83 | -0.20% |
| Feb 13, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 79.99 | 0.78% |
| Feb 12, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.37 | -1.09% |
| Feb 11, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.25 | 0.50% |
| Feb 10, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 79.85 | -0.11% |
| Feb 9, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 79.94 | -0.19% |
| Feb 6, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.09 | 1.95% |
| Feb 5, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.56 | -0.55% |