Vanguard Value Index Fd Admiral Shs - VVIAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
July 29, 2025	70.09	70.09	70.09	70.09	70.09
July 28, 2025	70.11	70.11	70.11	70.11	70.11
July 25, 2025	70.44	70.44	70.44	70.44	70.44
July 24, 2025	70.15	70.15	70.15	70.15	70.15
July 23, 2025	70.44	70.44	70.44	70.44	70.44
July 22, 2025	69.79	69.79	69.79	69.79	69.79
July 21, 2025	69.2	69.2	69.2	69.2	69.2
July 18, 2025	69.32	69.32	69.32	69.32	69.32
July 17, 2025	69.38	69.38	69.38	69.38	69.38
July 16, 2025	69.03	69.03	69.03	69.03	69.03
July 15, 2025	68.71	68.71	68.71	68.71	68.71
July 14, 2025	69.59	69.59	69.59	69.59	69.59
July 11, 2025	69.56	69.56	69.56	69.56	69.56
July 10, 2025	69.99	69.99	69.99	69.99	69.99
July 09, 2025	69.56	69.56	69.56	69.56	69.56
July 08, 2025	69.48	69.48	69.48	69.48	69.48
July 07, 2025	69.53	69.53	69.53	69.53	69.53
July 03, 2025	70.1	70.1	70.1	70.1	70.1
July 02, 2025	69.7	69.7	69.7	69.7	69.7
July 01, 2025	69.65	69.65	69.65	69.65	69.65
June 30, 2025	68.95	68.95	68.95	68.95	68.95
June 27, 2025	68.94	68.94	68.94	68.94	68.94
June 26, 2025	68.7	68.7	68.7	68.7	68.7
June 25, 2025	68.22	68.22	68.22	68.22	68.22
June 24, 2025	68.12	68.12	68.12	68.12	68.12
June 23, 2025	68.12	68.12	68.12	68.12	68.12
June 20, 2025	67.63	67.63	67.63	67.63	67.63
June 18, 2025	67.51	67.51	67.51	67.51	67.51
June 17, 2025	67.39	67.39	67.39	67.39	67.39
June 16, 2025	67.96	67.96	67.96	67.96	67.96
June 13, 2025	67.63	67.63	67.63	67.63	67.63
June 12, 2025	68.18	68.18	68.18	68.18	68.18
June 11, 2025	67.78	67.78	67.78	67.78	67.78
June 10, 2025	67.87	67.87	67.87	67.87	67.87
June 09, 2025	67.53	67.53	67.53	67.53	67.53
June 06, 2025	67.5	67.5	67.5	67.5	67.5
June 05, 2025	66.85	66.85	66.85	66.85	66.85
June 04, 2025	66.98	66.98	66.98	66.98	66.98
June 03, 2025	67.31	67.31	67.31	67.31	67.31
June 02, 2025	66.98	66.98	66.98	66.98	66.98
May 30, 2025	66.89	66.89	66.89	66.89	66.89
May 29, 2025	66.76	66.76	66.76	66.76	66.76
May 28, 2025	66.45	66.45	66.45	66.45	66.45
May 27, 2025	66.95	66.95	66.95	66.95	66.95
May 23, 2025	65.92	65.92	65.92	65.92	65.92
May 22, 2025	66	66	66	66	66
May 21, 2025	66.28	66.28	66.28	66.28	66.28
May 20, 2025	67.5	67.5	67.5	67.5	67.5
May 19, 2025	67.62	67.62	67.62	67.62	67.62
May 16, 2025	67.52	67.52	67.52	67.52	67.52
May 15, 2025	66.86	66.86	66.86	66.86	66.86
May 14, 2025	66.11	66.11	66.11	66.11	66.11
May 13, 2025	66.6	66.6	66.6	66.6	66.6
May 12, 2025	66.9	66.9	66.9	66.9	66.9
May 09, 2025	65.57	65.57	65.57	65.57	65.57
May 08, 2025	65.64	65.64	65.64	65.64	65.64
May 07, 2025	64.98	64.98	64.98	64.98	64.98
May 06, 2025	64.98	64.98	64.98	64.98	64.98
May 05, 2025	65.4	65.4	65.4	65.4	65.4
May 02, 2025	65.8	65.8	65.8	65.8	65.8

Vanguard Value Index Fd Admiral Shs (VVIAX) NASDAQ