U.S. markets closed

Vanguard Value Index Fund Admiral Shares (VVIAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
54.69+0.61 (+1.13%)
At close: 8:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202154.6954.6954.6954.6954.69-
May 13, 202154.0854.0854.0854.0854.08-
May 12, 202153.3253.3253.3253.3253.32-
May 11, 202154.1854.1854.1854.1854.18-
May 10, 202154.9154.9154.9154.9154.91-
May 07, 202154.8654.8654.8654.8654.86-
May 06, 202154.4654.4654.4654.4654.46-
May 05, 202153.9653.9653.9653.9653.96-
May 04, 202153.6953.6953.6953.6953.69-
May 03, 202153.5753.5753.5753.5753.57-
Apr 30, 202153.0453.0453.0453.0453.04-
Apr 29, 202153.3653.3653.3653.3653.36-
Apr 28, 202152.8752.8752.8752.8752.87-
Apr 27, 202152.8352.8352.8352.8352.83-
Apr 26, 202152.7052.7052.7052.7052.70-
Apr 23, 202152.7852.7852.7852.7852.78-
Apr 22, 202152.3752.3752.3752.3752.37-
Apr 21, 202152.8152.8152.8152.8152.81-
Apr 20, 202152.2752.2752.2752.2752.27-
Apr 19, 202152.6352.6352.6352.6352.63-
Apr 16, 202152.7952.7952.7952.7952.79-
Apr 15, 202152.4752.4752.4752.4752.47-
Apr 14, 202152.1752.1752.1752.1752.17-
Apr 13, 202151.9851.9851.9851.9851.98-
Apr 12, 202152.1452.1452.1452.1452.14-
Apr 09, 202152.1352.1352.1352.1352.13-
Apr 08, 202151.8151.8151.8151.8151.81-
Apr 07, 202151.8951.8951.8951.8951.89-
Apr 06, 202151.9251.9251.9251.9251.92-
Apr 05, 202151.9651.9651.9651.9651.96-
Apr 01, 202151.5551.5551.5551.5551.55-
Mar 31, 202151.2351.2351.2351.2351.23-
Mar 30, 202151.5051.5051.5051.5051.50-
Mar 29, 202151.5251.5251.5251.5251.52-
Mar 26, 202151.6251.6251.6251.6251.62-
Mar 25, 202150.7850.7850.7850.7850.78-
Mar 24, 202150.2050.2050.2050.2050.20-
Mar 24, 20210.274 Dividend
Mar 23, 202150.4450.4450.4450.4450.17-
Mar 22, 202151.0551.0551.0551.0550.77-
Mar 19, 202151.0251.0251.0251.0250.74-
Mar 18, 202151.2051.2051.2051.2050.92-
Mar 17, 202151.4051.4051.4051.4051.12-
Mar 16, 202151.2251.2251.2251.2250.94-
Mar 15, 202151.5551.5551.5551.5551.27-
Mar 12, 202151.4051.4051.4051.4051.12-
Mar 11, 202150.9450.9450.9450.9450.66-
Mar 10, 202150.9650.9650.9650.9650.68-
Mar 09, 202150.2950.2950.2950.2950.02-
Mar 08, 202150.4650.4650.4650.4650.19-
Mar 05, 202149.9049.9049.9049.9049.63-
Mar 04, 202148.7948.7948.7948.7948.52-
Mar 03, 202149.2749.2749.2749.2749.00-
Mar 02, 202149.2949.2949.2949.2949.02-
Mar 01, 202149.3949.3949.3949.3949.12-
Feb 26, 202148.3748.3748.3748.3748.11-
Feb 25, 202149.0149.0149.0149.0148.74-
Feb 24, 202149.8649.8649.8649.8649.59-
Feb 23, 202149.2149.2149.2149.2148.94-
Feb 22, 202149.0349.0349.0349.0348.76-
Feb 19, 202148.7148.7148.7148.7148.45-
Feb 18, 202148.5548.5548.5548.5548.29-
Feb 17, 202148.7948.7948.7948.7948.52-
Feb 16, 202148.6448.6448.6448.6448.38-
Feb 12, 202148.5448.5448.5448.5448.28-
Feb 11, 202148.3148.3148.3148.3148.05-
Feb 10, 202148.3848.3848.3848.3848.12-
Feb 09, 202148.3148.3148.3148.3148.05-
Feb 08, 202148.3348.3348.3348.3348.07-
Feb 05, 202147.8847.8847.8847.8847.62-
Feb 04, 202147.6647.6647.6647.6647.40-
Feb 03, 202147.1347.1347.1347.1346.87-
Feb 02, 202146.9646.9646.9646.9646.70-
Feb 01, 202146.3846.3846.3846.3846.13-
Jan 29, 202146.0446.0446.0446.0445.79-
Jan 28, 202146.8546.8546.8546.8546.60-
Jan 27, 202146.1946.1946.1946.1945.94-
Jan 26, 202147.3647.3647.3647.3647.10-
Jan 25, 202147.5247.5247.5247.5247.26-
Jan 22, 202147.5147.5147.5147.5147.25-
Jan 21, 202147.7947.7947.7947.7947.53-
Jan 20, 202148.0648.0648.0648.0647.80-
Jan 19, 202147.9247.9247.9247.9247.66-
Jan 15, 202147.7247.7247.7247.7247.46-
Jan 14, 202148.1748.1748.1748.1747.91-
Jan 13, 202147.9647.9647.9647.9647.70-
Jan 12, 202147.9447.9447.9447.9447.68-
Jan 11, 202147.7447.7447.7447.7447.48-
Jan 08, 202147.6347.6347.6347.6347.37-
Jan 07, 202147.6347.6347.6347.6347.37-
Jan 06, 202147.2747.2747.2747.2747.01-
Jan 05, 202146.1546.1546.1546.1545.90-
Jan 04, 202145.8045.8045.8045.8045.55-
Dec 31, 202046.4146.4146.4146.4146.16-
Dec 30, 202045.9945.9945.9945.9945.74-
Dec 29, 202045.8145.8145.8145.8145.56-
Dec 28, 202045.9045.9045.9045.9045.65-
Dec 24, 202045.7445.7445.7445.7445.49-
Dec 23, 202045.6545.6545.6545.6545.40-
Dec 23, 20200.307 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...