Vanguard Value Index Fund Admiral Shares (VVIAX) NASDAQ

78.79

+1.72(+2.23%)

Updated at April 08 04:00PM

Currency In USD

VVIAX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
April 08, 2026	77.07	77.07	77.07	77.07	77.07
April 07, 2026	77.18	77.18	77.18	77.18	77.18
April 06, 2026	76.86	76.86	77.18	76.86	76.86
April 02, 2026	76.86	76.86	76.86	76.86	76.86
April 01, 2026	76.55	76.55	76.72	76.55	76.55
March 31, 2026	75.31	75.31	76.55	75.31	75.31
March 30, 2026	75.44	75.44	75.31	75.44	75.44
March 27, 2026	76.56	76.56	75.44	76.56	76.56
March 26, 2026	77.09	77.09	76.56	77.09	77.09
March 25, 2026	76.82	76.82	77.09	76.82	76.82
March 24, 2026	76.41	76.41	76.82	76.41	76.41
March 23, 2026	75.85	75.85	76.41	75.85	75.85
March 20, 2026	76.64	76.64	75.85	76.64	76.64
March 19, 2026	76.76	76.76	76.64	76.76	76.76
March 18, 2026	77.75	77.75	76.76	77.75	77.75
March 17, 2026	77.54	77.54	77.75	77.54	77.54
March 16, 2026	76.96	76.96	77.54	76.96	76.96
March 13, 2026	76.86	76.86	76.96	76.86	76.86
March 12, 2026	77.79	77.79	76.86	77.79	77.79
March 11, 2026	77.97	77.97	77.79	77.97	77.97
March 10, 2026	78.21	78.21	77.97	78.21	78.21
March 09, 2026	78.21	78.21	78.21	78.21	78.21
March 06, 2026	78.04	78.04	77.61	78.04	78.04
March 05, 2026	78.94	78.94	78.51	78.94	78.94
March 04, 2026	79.99	79.99	79.55	79.99	79.99
March 03, 2026	79.68	79.68	79.24	79.68	79.68
March 02, 2026	80.69	80.69	80.25	80.69	80.69
February 27, 2026	80.87	80.87	80.43	80.87	80.87
February 26, 2026	80.73	80.73	80.29	80.73	80.73
February 25, 2026	80.59	80.59	80.15	80.59	80.59
February 24, 2026	80.43	80.43	79.99	80.43	80.43
February 23, 2026	80.04	80.04	79.6	80.04	80.04
February 20, 2026	80.69	80.69	80.25	80.69	80.69
February 19, 2026	80.41	80.41	79.97	80.41	80.41
February 18, 2026	80.6	80.6	80.16	80.6	80.6
February 17, 2026	80.27	80.27	79.83	80.27	80.27
February 13, 2026	80.43	80.43	79.99	80.43	80.43
February 12, 2026	79.81	79.81	79.37	79.81	79.81
February 11, 2026	80.69	80.69	80.25	80.69	80.69
February 10, 2026	80.29	80.29	79.85	80.29	80.29
February 09, 2026	80.38	80.38	79.94	80.38	80.38
February 06, 2026	80.53	80.53	80.09	80.53	80.53
February 05, 2026	78.99	78.99	78.56	78.99	78.99
February 04, 2026	79.43	79.43	78.99	79.43	79.43
February 03, 2026	78.98	78.98	78.55	78.98	78.98
February 02, 2026	78.58	78.58	78.15	78.58	78.58
January 30, 2026	77.93	77.93	77.5	77.93	77.93
January 29, 2026	77.91	77.91	77.48	77.91	77.91
January 28, 2026	77.36	77.36	76.94	77.36	77.36
January 27, 2026	77.32	77.32	76.9	77.32	77.32
January 26, 2026	77.34	77.34	76.92	77.34	77.34
January 23, 2026	77.08	77.08	76.66	77.08	77.08
January 22, 2026	77.55	77.55	77.12	77.55	77.55
January 21, 2026	77.42	77.42	76.99	77.42	77.42
January 20, 2026	76.35	76.35	75.93	76.35	76.35
January 16, 2026	77.38	77.38	76.96	77.38	77.38
January 15, 2026	77.39	77.39	76.97	77.39	77.39
January 14, 2026	77.11	77.11	76.69	77.11	77.11
January 13, 2026	76.7	76.7	76.28	76.7	76.7
January 12, 2026	76.81	76.81	76.39	76.81	76.81