Vanguard Value Index Fund Admiral Shares (VVIAX) NASDAQ
80.74
-0.16(-0.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
80.74
-0.16(-0.20%)
Currency In USD
If you invested $1000 in Vanguard Value Index Fd Admiral Shs (VVIAX) 10 years ago, it would be worth $3,207.79 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,680.68, while $1000 invested 1 year ago would be worth $1,221.67. This corresponds to total returns of 220.78%, 68.07%, 22.17%, respectively, with annualized returns of 12.36%, 10.94%, 22.17%.
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 |
|---|---|---|---|---|---|---|
| May 19, 2026 | 80.9 | 80.9 | 80.9 | 80.9 | 80.9 | 0 |
| May 18, 2026 | 80.6 | 80.6 | 80.6 | 80.6 | 80.6 | 0 |
| May 15, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 0 |
| May 14, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 0 |
| May 13, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0 |
| May 12, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 0 |
| May 11, 2026 | 80.8 | 80.8 | 80.8 | 80.8 | 80.8 | 0 |
| May 08, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 0 |
| May 07, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0 |
| May 06, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0 |
| May 05, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 0 |
| May 04, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 0 |
| May 01, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0 |
| April 30, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0 |
| April 29, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0 |
| 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 |