Vanguard Value Index Fund Admiral Shares (VVIAX) NASDAQ
79.37
+0.01(+0.01%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
79.37
+0.01(+0.01%)
Currency In USD
If you invested $1000 in Vanguard Value Index Fd Admiral Shs (VVIAX) 10 years ago, it would be worth $3,126.03 as of April 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,675.89, while $1000 invested 1 year ago would be worth $1,249.92. This corresponds to total returns of 212.6%, 67.59%, 24.99%, respectively, with annualized returns of 12.07%, 10.87%, 24.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0 |
| April 27, 2026 | 79.4 | 79.4 | 79.4 | 79.4 | 79.4 | 0 |
| April 24, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0 |
| April 23, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0 |
| April 22, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0 |
| April 21, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0 |
| April 20, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0 |
| April 17, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0 |
| April 16, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
| April 15, 2026 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 0 |
| April 14, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0 |
| April 13, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0 |
| April 10, 2026 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 0 |
| April 09, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0 |
| April 08, 2026 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 0 |
| April 07, 2026 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 0 |
| April 06, 2026 | 76.86 | 76.86 | 77.18 | 76.86 | 76.86 | 0 |
| April 02, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0 |
| April 01, 2026 | 76.55 | 76.55 | 76.72 | 76.55 | 76.55 | 0 |
| March 31, 2026 | 75.31 | 75.31 | 76.55 | 75.31 | 75.31 | 0 |
| March 30, 2026 | 75.44 | 75.44 | 75.31 | 75.44 | 75.44 | 0 |
| March 27, 2026 | 76.56 | 76.56 | 75.44 | 76.56 | 76.56 | 0 |
| March 26, 2026 | 77.09 | 77.09 | 76.56 | 77.09 | 77.09 | 0 |
| March 25, 2026 | 76.82 | 76.82 | 77.09 | 76.82 | 76.82 | 0 |
| March 24, 2026 | 76.41 | 76.41 | 76.82 | 76.41 | 76.41 | 0 |
| March 23, 2026 | 75.85 | 75.85 | 76.41 | 75.85 | 75.85 | 0 |
| March 20, 2026 | 76.64 | 76.64 | 75.85 | 76.64 | 76.64 | 0 |
| March 19, 2026 | 76.76 | 76.76 | 76.64 | 76.76 | 76.76 | 0 |
| March 18, 2026 | 77.75 | 77.75 | 76.76 | 77.75 | 77.75 | 0 |
| March 17, 2026 | 77.54 | 77.54 | 77.75 | 77.54 | 77.54 | 0 |
| March 16, 2026 | 76.96 | 76.96 | 77.54 | 76.96 | 76.96 | 0 |
| March 13, 2026 | 76.86 | 76.86 | 76.96 | 76.86 | 76.86 | 0 |
| March 12, 2026 | 77.79 | 77.79 | 76.86 | 77.79 | 77.79 | 0 |
| March 11, 2026 | 77.97 | 77.97 | 77.79 | 77.97 | 77.97 | 0 |
| March 10, 2026 | 78.21 | 78.21 | 77.97 | 78.21 | 78.21 | 0 |
| March 09, 2026 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 0 |
| March 06, 2026 | 78.04 | 78.04 | 77.61 | 78.04 | 78.04 | 0 |
| March 05, 2026 | 78.94 | 78.94 | 78.51 | 78.94 | 78.94 | 0 |
| March 04, 2026 | 79.99 | 79.99 | 79.55 | 79.99 | 79.99 | 0 |
| March 03, 2026 | 79.68 | 79.68 | 79.24 | 79.68 | 79.68 | 0 |
| March 02, 2026 | 80.69 | 80.69 | 80.25 | 80.69 | 80.69 | 0 |
| February 27, 2026 | 80.87 | 80.87 | 80.43 | 80.87 | 80.87 | 0 |
| February 26, 2026 | 80.73 | 80.73 | 80.29 | 80.73 | 80.73 | 0 |
| February 25, 2026 | 80.59 | 80.59 | 80.15 | 80.59 | 80.59 | 0 |
| February 24, 2026 | 80.43 | 80.43 | 79.99 | 80.43 | 80.43 | 0 |
| February 23, 2026 | 80.04 | 80.04 | 79.6 | 80.04 | 80.04 | 0 |
| February 20, 2026 | 80.69 | 80.69 | 80.25 | 80.69 | 80.69 | 0 |
| February 19, 2026 | 80.41 | 80.41 | 79.97 | 80.41 | 80.41 | 0 |
| February 18, 2026 | 80.6 | 80.6 | 80.16 | 80.6 | 80.6 | 0 |
| February 17, 2026 | 80.27 | 80.27 | 79.83 | 80.27 | 80.27 | 0 |
| February 13, 2026 | 80.43 | 80.43 | 79.99 | 80.43 | 80.43 | 0 |
| February 12, 2026 | 79.81 | 79.81 | 79.37 | 79.81 | 79.81 | 0 |
| February 11, 2026 | 80.69 | 80.69 | 80.25 | 80.69 | 80.69 | 0 |
| February 10, 2026 | 80.29 | 80.29 | 79.85 | 80.29 | 80.29 | 0 |
| February 09, 2026 | 80.38 | 80.38 | 79.94 | 80.38 | 80.38 | 0 |
| February 06, 2026 | 80.53 | 80.53 | 80.09 | 80.53 | 80.53 | 0 |
| February 05, 2026 | 78.99 | 78.99 | 78.56 | 78.99 | 78.99 | 0 |
| February 04, 2026 | 79.43 | 79.43 | 78.99 | 79.43 | 79.43 | 0 |
| February 03, 2026 | 78.98 | 78.98 | 78.55 | 78.98 | 78.98 | 0 |
| February 02, 2026 | 78.58 | 78.58 | 78.15 | 78.58 | 78.58 | 0 |