Skip to main content
Vanguard Value Index Fund Admiral Shares (VVIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.37
+0.01 (0.01%)
Apr 28, 2026, 4:00 PM EST

VVIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202679.3679.3679.3679.36--
Apr 27, 202679.3679.3679.3679.3679.36-0.05%
Apr 24, 202679.4079.4079.4079.4079.40-0.26%
Apr 23, 202679.6179.6179.6179.6179.610.58%
Apr 22, 202679.1579.1579.1579.1579.15-0.04%
Apr 21, 202679.1879.1879.1879.1879.18-0.63%
Apr 20, 202679.6879.6879.6879.6879.68-
Apr 17, 202679.6879.6879.6879.6879.680.81%
Apr 16, 202679.0479.0479.0479.0479.040.29%
Apr 15, 202678.8178.8178.8178.8178.81-0.45%
Apr 14, 202679.1779.1779.1779.1779.170.15%
Apr 13, 202679.0579.0579.0579.0579.050.67%
Apr 10, 202678.5278.5278.5278.5278.52-0.82%
Apr 9, 202679.1779.1779.1779.1779.170.48%
Apr 8, 202678.7978.7978.7978.7978.792.23%
Apr 7, 202677.0777.0777.0777.0777.07-0.14%
Apr 6, 202677.1877.1877.1877.1877.180.42%
Apr 2, 202676.8676.8676.8676.8676.860.18%
Apr 1, 202676.7276.7276.7276.7276.720.22%
Mar 31, 202676.5576.5576.5576.5576.551.65%
Mar 30, 202675.3175.3175.3175.3175.31-0.17%
Mar 27, 202675.4475.4475.4475.4475.44-1.46%
Mar 26, 202676.5676.5676.5676.5676.14-0.69%
Mar 25, 202677.0977.0977.0977.0976.670.35%
Mar 24, 202676.8276.8276.8276.8276.400.54%
Mar 23, 202676.4176.4176.4176.4175.990.74%
Mar 20, 202675.8575.8575.8575.8575.43-1.03%
Mar 19, 202676.6476.6476.6476.6476.22-0.16%
Mar 18, 202676.7676.7676.7676.7676.34-1.27%
Mar 17, 202677.7577.7577.7577.7577.320.27%
Mar 16, 202677.5477.5477.5477.5477.110.75%
Mar 13, 202676.9676.9676.9676.9676.540.13%
Mar 12, 202676.8676.8676.8676.8676.44-1.20%
Mar 11, 202677.7977.7977.7977.7977.36-0.23%
Mar 10, 202677.9777.9777.9777.9777.54-0.31%
Mar 9, 202678.2178.2178.2178.2177.780.22%
Mar 6, 202678.0478.0478.0478.0477.61-1.14%
Mar 5, 202678.9478.9478.9478.9478.51-1.31%
Mar 4, 202679.9979.9979.9979.9979.550.39%
Mar 3, 202679.6879.6879.6879.6879.24-1.25%
Mar 2, 202680.6980.6980.6980.6980.25-0.22%
Feb 27, 202680.8780.8780.8780.8780.430.17%
Feb 26, 202680.7380.7380.7380.7380.290.17%
Feb 25, 202680.5980.5980.5980.5980.150.20%
Feb 24, 202680.4380.4380.4380.4379.990.49%
Feb 23, 202680.0480.0480.0480.0479.60-0.81%
Feb 20, 202680.6980.6980.6980.6980.250.35%
Feb 19, 202680.4180.4180.4180.4179.97-0.24%
Feb 18, 202680.6080.6080.6080.6080.160.41%
Feb 17, 202680.2780.2780.2780.2779.83-0.20%
Feb 13, 202680.4380.4380.4380.4379.990.78%
Feb 12, 202679.8179.8179.8179.8179.37-1.09%
Feb 11, 202680.6980.6980.6980.6980.250.50%
Feb 10, 202680.2980.2980.2980.2979.85-0.11%
Feb 9, 202680.3880.3880.3880.3879.94-0.19%
Feb 6, 202680.5380.5380.5380.5380.091.95%
Feb 5, 202678.9978.9978.9978.9978.56-0.55%
Feb 4, 202679.4379.4379.4379.4378.990.57%
Feb 3, 202678.9878.9878.9878.9878.550.51%
Feb 2, 202678.5878.5878.5878.5878.150.83%
Jan 30, 202677.9377.9377.9377.9377.500.03%
Jan 29, 202677.9177.9177.9177.9177.480.71%
Jan 28, 202677.3677.3677.3677.3676.930.05%
Jan 27, 202677.3277.3277.3277.3276.89-0.03%
Jan 26, 202677.3477.3477.3477.3476.910.34%
Jan 23, 202677.0877.0877.0877.0876.66-0.61%
Jan 22, 202677.5577.5577.5577.5577.120.17%
Jan 21, 202677.4277.4277.4277.4276.991.40%
Jan 20, 202676.3576.3576.3576.3575.93-1.33%
Jan 16, 202677.3877.3877.3877.3876.95-0.01%
Jan 15, 202677.3977.3977.3977.3976.960.36%
Jan 14, 202677.1177.1177.1177.1176.690.53%
Jan 13, 202676.7076.7076.7076.7076.28-0.14%
Jan 12, 202676.8176.8176.8176.8176.390.04%
Jan 9, 202676.7876.7876.7876.7876.360.62%
Jan 8, 202676.3176.3176.3176.3175.890.83%
Jan 7, 202675.6875.6875.6875.6875.26-1.16%
Jan 6, 202676.5776.5776.5776.5776.150.84%
Jan 5, 202675.9375.9375.9375.9375.510.94%
Jan 2, 202675.2275.2275.2275.2274.810.95%
Dec 31, 202574.5174.5174.5174.5174.10-0.71%
Dec 30, 202575.0475.0475.0475.0474.63-0.09%
Dec 29, 202575.1175.1175.1175.1174.70-0.13%
Dec 26, 202575.2175.2175.2175.2174.80-0.04%
Dec 24, 202575.2475.2475.2475.2474.830.49%
Dec 23, 202574.8774.8774.8774.8774.460.04%
Dec 22, 202574.8474.8474.8474.8474.430.27%
Dec 19, 202574.6474.6474.6474.6473.850.26%
Dec 18, 202574.4574.4574.4574.4573.66-0.04%
Dec 17, 202574.4874.4874.4874.4873.69-0.24%
Dec 16, 202574.6674.6674.6674.6673.87-0.96%
Dec 15, 202575.3875.3875.3875.3874.580.39%
Dec 12, 202575.0975.0975.0975.0974.30-0.33%
Dec 11, 202575.3475.3475.3475.3474.540.84%
Dec 10, 202574.7174.7174.7174.7173.921.37%
Dec 9, 202573.7073.7073.7073.7072.92-0.24%
Dec 8, 202573.8873.8873.8873.8873.10-0.53%
Dec 5, 202574.2774.2774.2774.2773.49-0.08%
Dec 4, 202574.3374.3374.3374.3373.54-
Dec 3, 202574.3374.3374.3374.3373.540.90%