Vanguard Value Index Adm (VVIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.31
-0.09 (-0.13%)
Aug 15, 2025, 4:00 PM EDT
VVIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | - | - |
| Aug 14, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.18% |
| Aug 13, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 0.73% |
| Aug 12, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 1.08% |
| Aug 11, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | -0.19% |
| Aug 8, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.61% |
| Aug 7, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.10% |
| Aug 6, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.09% |
| Aug 5, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.01% |
| Aug 4, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.91% |
| Aug 1, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.85% |
| Jul 31, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | -0.89% |
| Jul 30, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -0.57% |
| Jul 29, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -0.03% |
| Jul 28, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -0.47% |
| Jul 25, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 0.41% |
| Jul 24, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -0.41% |
| Jul 23, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 0.93% |
| Jul 22, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 0.85% |
| Jul 21, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.17% |
| Jul 18, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -0.09% |
| Jul 17, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 0.51% |
| Jul 16, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.47% |
| Jul 15, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -1.26% |
| Jul 14, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.04% |
| Jul 11, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -0.61% |
| Jul 10, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 0.62% |
| Jul 9, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.12% |
| Jul 8, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.07% |
| Jul 7, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.81% |
| Jul 3, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.57% |
| Jul 2, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.07% |
| Jul 1, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 1.02% |
| Jun 30, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0.01% |
| Jun 27, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.57 | 0.35% |
| Jun 26, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.33 | 0.70% |
| Jun 25, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 67.85 | -0.58% |
| Jun 24, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.25 | 0.73% |
| Jun 23, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 67.75 | 0.72% |
| Jun 20, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.27 | 0.18% |
| Jun 18, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.15 | 0.18% |
| Jun 17, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.03 | -0.84% |
| Jun 16, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.59 | 0.49% |
| Jun 13, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.27 | -0.81% |
| Jun 12, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 67.81 | 0.59% |
| Jun 11, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.41 | -0.13% |
| Jun 10, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.50 | 0.50% |
| Jun 9, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.17 | 0.04% |
| Jun 6, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.14 | 0.97% |
| Jun 5, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.49 | -0.19% |