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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
May 01, 2025	64.79	64.79	64.79	64.79	64.79
April 30, 2025	65	65	65	65	65
April 29, 2025	64.85	64.85	64.85	64.85	64.85
April 28, 2025	64.5	64.5	64.5	64.5	64.5
April 25, 2025	64.28	64.28	64.28	64.28	64.28
April 24, 2025	64.39	64.39	64.39	64.39	64.39
April 23, 2025	63.76	63.76	63.76	63.76	63.76
April 22, 2025	63.32	63.32	63.32	63.32	63.32
April 21, 2025	61.93	61.93	61.93	61.93	61.93
April 17, 2025	63.11	63.11	63.11	63.11	63.11
April 16, 2025	62.95	62.95	62.95	62.95	62.95
April 15, 2025	63.7	63.7	63.7	63.7	63.7
April 14, 2025	63.9	63.9	63.9	63.9	63.9
April 11, 2025	63.18	63.18	63.18	63.18	63.18
April 10, 2025	62.24	62.24	62.24	62.24	62.24
April 09, 2025	63.92	63.92	63.92	63.92	63.92
April 08, 2025	59.99	59.99	59.99	59.99	59.99
April 07, 2025	60.76	60.76	60.76	60.76	60.76
April 04, 2025	61.21	61.21	61.21	61.21	61.21
April 03, 2025	65.1	65.1	65.1	65.1	65.1
April 02, 2025	67.62	67.62	67.62	67.62	67.62
April 01, 2025	67.23	67.23	67.23	67.23	67.23
March 31, 2025	67.38	67.38	67.38	67.38	67.38
March 28, 2025	66.67	66.67	66.67	66.67	66.67
March 27, 2025	67.44	67.44	67.44	67.44	67.44
March 26, 2025	67.98	67.98	67.98	67.98	67.98
March 25, 2025	67.89	67.89	67.89	67.89	67.89
March 24, 2025	68.12	68.12	68.12	68.12	68.12
March 21, 2025	67.36	67.36	67.36	67.36	67.36
March 20, 2025	67.67	67.67	67.67	67.67	67.67
March 19, 2025	67.77	67.77	67.77	67.77	67.77
March 18, 2025	67.37	67.37	67.37	67.37	67.37
March 17, 2025	67.66	67.66	67.66	67.66	67.66
March 14, 2025	66.85	66.85	66.85	66.85	66.85
March 13, 2025	65.76	65.76	65.76	65.76	65.76
March 12, 2025	66.11	66.11	66.11	66.11	66.11
March 11, 2025	66.4	66.4	66.4	66.4	66.4
March 10, 2025	67.22	67.22	67.22	67.22	67.22
March 07, 2025	68.06	68.06	68.06	68.06	68.06
March 06, 2025	67.46	67.46	67.46	67.46	67.46

Vanguard Value Index Fd Admiral Shs (VVIAX) NASDAQ