Vanguard Value Index Fund Admiral Shares (VVIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.04
-0.90 (-1.14%)
At close: Mar 6, 2026
VVIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -1.14% |
| Mar 5, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -1.31% |
| Mar 4, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.39% |
| Mar 3, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -1.25% |
| Mar 2, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -0.22% |
| Feb 27, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 0.17% |
| Feb 26, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.17% |
| Feb 25, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.20% |
| Feb 24, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.49% |
| Feb 23, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.81% |
| Feb 20, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.35% |
| Feb 19, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.24% |
| Feb 18, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.41% |
| Feb 17, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.20% |
| Feb 13, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.78% |
| Feb 12, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -1.09% |
| Feb 11, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.50% |
| Feb 10, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | -0.11% |
| Feb 9, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -0.19% |
| Feb 6, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 1.95% |
| Feb 5, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -0.55% |
| Feb 4, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.57% |
| Feb 3, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.51% |
| Feb 2, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.83% |
| Jan 30, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.03% |
| Jan 29, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.71% |
| Jan 28, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.05% |
| Jan 27, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -0.03% |
| Jan 26, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.34% |
| Jan 23, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -0.61% |
| Jan 22, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.17% |
| Jan 21, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 1.40% |
| Jan 20, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -1.33% |
| Jan 16, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.01% |
| Jan 15, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.36% |
| Jan 14, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.53% |
| Jan 13, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.14% |
| Jan 12, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.04% |
| Jan 9, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.62% |
| Jan 8, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.83% |
| Jan 7, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -1.16% |
| Jan 6, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.84% |
| Jan 5, 2026 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.94% |
| Jan 2, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.95% |
| Dec 31, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.71% |
| Dec 30, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.09% |
| Dec 29, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.13% |
| Dec 26, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -0.04% |
| Dec 24, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.49% |
| Dec 23, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 0.04% |
| Dec 22, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.27% |
| Dec 19, 2025 | 74.26 | 74.26 | 74.26 | 74.64 | 74.26 | 0.26% |
| Dec 18, 2025 | 74.07 | 74.07 | 74.07 | 74.45 | 74.07 | -0.04% |
| Dec 17, 2025 | 74.10 | 74.10 | 74.10 | 74.48 | 74.10 | -0.24% |
| Dec 16, 2025 | 74.28 | 74.28 | 74.28 | 74.66 | 74.28 | -0.96% |
| Dec 15, 2025 | 74.99 | 74.99 | 74.99 | 75.38 | 74.99 | 0.39% |
| Dec 12, 2025 | 74.71 | 74.71 | 74.71 | 75.09 | 74.70 | -0.33% |
| Dec 11, 2025 | 74.95 | 74.95 | 74.95 | 75.34 | 74.95 | 0.84% |
| Dec 10, 2025 | 74.33 | 74.33 | 74.33 | 74.71 | 74.33 | 1.37% |
| Dec 9, 2025 | 73.32 | 73.32 | 73.32 | 73.70 | 73.32 | -0.24% |
| Dec 8, 2025 | 73.50 | 73.50 | 73.50 | 73.88 | 73.50 | -0.53% |
| Dec 5, 2025 | 73.89 | 73.89 | 73.89 | 74.27 | 73.89 | -0.08% |
| Dec 4, 2025 | 73.95 | 73.95 | 73.95 | 74.33 | 73.95 | - |
| Dec 3, 2025 | 73.95 | 73.95 | 73.95 | 74.33 | 73.95 | 0.90% |
| Dec 2, 2025 | 73.29 | 73.29 | 73.29 | 73.67 | 73.29 | -0.12% |
| Dec 1, 2025 | 73.38 | 73.38 | 73.38 | 73.76 | 73.38 | -0.73% |
| Nov 28, 2025 | 73.92 | 73.92 | 73.92 | 74.30 | 73.92 | 0.64% |
| Nov 26, 2025 | 73.45 | 73.45 | 73.45 | 73.83 | 73.45 | 0.67% |
| Nov 25, 2025 | 72.96 | 72.96 | 72.96 | 73.34 | 72.96 | 1.23% |
| Nov 24, 2025 | 72.08 | 72.08 | 72.08 | 72.45 | 72.08 | 0.18% |
| Nov 21, 2025 | 71.95 | 71.95 | 71.95 | 72.32 | 71.95 | 1.36% |
| Nov 20, 2025 | 70.98 | 70.98 | 70.98 | 71.35 | 70.98 | -0.94% |
| Nov 19, 2025 | 71.66 | 71.66 | 71.66 | 72.03 | 71.66 | -0.18% |
| Nov 18, 2025 | 71.79 | 71.79 | 71.79 | 72.16 | 71.79 | -0.06% |
| Nov 17, 2025 | 71.83 | 71.83 | 71.83 | 72.20 | 71.83 | -1.06% |
| Nov 14, 2025 | 72.60 | 72.60 | 72.60 | 72.97 | 72.60 | -0.25% |
| Nov 13, 2025 | 72.78 | 72.78 | 72.78 | 73.15 | 72.77 | -1.00% |
| Nov 12, 2025 | 73.51 | 73.51 | 73.51 | 73.89 | 73.51 | 0.52% |
| Nov 11, 2025 | 73.13 | 73.13 | 73.13 | 73.51 | 73.13 | 0.80% |
| Nov 10, 2025 | 72.56 | 72.56 | 72.56 | 72.93 | 72.56 | 0.43% |
| Nov 7, 2025 | 72.25 | 72.25 | 72.25 | 72.62 | 72.25 | 0.68% |
| Nov 6, 2025 | 71.76 | 71.76 | 71.76 | 72.13 | 71.76 | -0.14% |
| Nov 5, 2025 | 71.86 | 71.86 | 71.86 | 72.23 | 71.86 | 0.47% |
| Nov 4, 2025 | 71.52 | 71.52 | 71.52 | 71.89 | 71.52 | -0.28% |
| Nov 3, 2025 | 71.72 | 71.72 | 71.72 | 72.09 | 71.72 | -0.48% |
| Oct 31, 2025 | 72.07 | 72.07 | 72.07 | 72.44 | 72.07 | 0.04% |
| Oct 30, 2025 | 72.04 | 72.04 | 72.04 | 72.41 | 72.04 | -0.19% |
| Oct 29, 2025 | 72.18 | 72.18 | 72.18 | 72.55 | 72.18 | -0.79% |
| Oct 28, 2025 | 72.76 | 72.76 | 72.76 | 73.13 | 72.75 | -0.69% |
| Oct 27, 2025 | 73.26 | 73.26 | 73.26 | 73.64 | 73.26 | 0.38% |
| Oct 24, 2025 | 72.98 | 72.98 | 72.98 | 73.36 | 72.98 | 0.45% |
| Oct 23, 2025 | 72.66 | 72.66 | 72.66 | 73.03 | 72.66 | 0.30% |
| Oct 22, 2025 | 72.44 | 72.44 | 72.44 | 72.81 | 72.44 | -0.31% |
| Oct 21, 2025 | 72.67 | 72.67 | 72.67 | 73.04 | 72.67 | 0.10% |
| Oct 20, 2025 | 72.60 | 72.60 | 72.60 | 72.97 | 72.60 | 0.76% |
| Oct 17, 2025 | 72.05 | 72.05 | 72.05 | 72.42 | 72.05 | 0.50% |
| Oct 16, 2025 | 71.69 | 71.69 | 71.69 | 72.06 | 71.69 | -0.98% |
| Oct 15, 2025 | 72.40 | 72.40 | 72.40 | 72.77 | 72.40 | 0.21% |
| Oct 14, 2025 | 72.25 | 72.25 | 72.25 | 72.62 | 72.25 | 0.89% |
| Oct 13, 2025 | 71.61 | 71.61 | 71.61 | 71.98 | 71.61 | 0.91% |