Vanguard Value Index Fund Admiral Shares (VVIAX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VVIAX Historical Return
If you invested $1000 in Vanguard Value Index Fd Admiral Shs (VVIAX) 10 years ago, it would be worth $3,264.86 as of August 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,779.51, while $1000 invested 1 year ago would be worth $1,249.5. This corresponds to total returns of 226.49%, 77.95%, 24.95%, respectively, with annualized returns of 12.55%, 12.22%, 24.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VVIAX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 28, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 0 |
| August 27, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 0 |
| August 26, 2026 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 0 |
| August 25, 2026 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | 0 |
| August 24, 2026 | 88.3 | 88.3 | 88.3 | 88.3 | 88.3 | 0 |
| August 21, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | 0 |
| August 20, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 0 |
| August 19, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 0 |
| August 18, 2026 | 88.4 | 88.4 | 88.4 | 88.4 | 88.4 | 0 |
| August 17, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | 0 |
| August 14, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0 |
| August 13, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 0 |
| August 12, 2026 | 87.78 | 87.92 | 87.92 | 87.92 | 87.78 | 0 |
| August 11, 2026 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0 |
| August 10, 2026 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | 0 |
| August 07, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 0 |
| August 06, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 0 |
| August 05, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | 0 |
| August 04, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 0 |
| August 03, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0 |
| July 31, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0 |
| July 30, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 0 |
| July 29, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0 |
| July 28, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 0 |
| July 27, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0 |
| July 24, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 0 |
| July 23, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0 |
| July 22, 2026 | 85.3 | 85.3 | 85.3 | 85.3 | 85.3 | 0 |
| July 21, 2026 | 84.6 | 84.6 | 84.6 | 84.6 | 84.6 | 0 |
| July 20, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 0 |
| July 17, 2026 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 0 |
| July 16, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0 |
| July 15, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0 |
| July 14, 2026 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | 0 |
| July 13, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 0 |
| July 10, 2026 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 0 |
| July 09, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0 |
| July 08, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | 0 |
| July 07, 2026 | 85.6 | 85.6 | 85.6 | 85.6 | 85.6 | 0 |
| July 06, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 0 |
| July 02, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0 |
| July 01, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0 |
| June 30, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0 |
| June 29, 2026 | 85.3 | 85.3 | 85.3 | 85.3 | 85.3 | 0 |
| June 26, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 0 |
| June 25, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 0 |
| June 24, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0 |
| June 23, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0 |
| June 22, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 0 |
| June 18, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | 0 |
| June 17, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0 |
| June 16, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0 |
| June 15, 2026 | 84.7 | 84.7 | 84.7 | 84.7 | 84.7 | 0 |
| June 12, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 0 |
| June 11, 2026 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 0 |
| June 10, 2026 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | 0 |
| June 09, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0 |
| June 08, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 0 |
| June 05, 2026 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 0 |
| June 04, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 0 |
AD
