UK markets close in 31 minutes

Vanguard Value Index Adm (VVIAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
62.54-0.09 (-0.14%)
As of 08:06AM EDT. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2024------
05 Jul 202462.5462.5462.5462.5462.54-
03 Jul 202462.6362.6362.6362.6362.63-
02 Jul 202462.5462.5462.5462.5462.54-
01 Jul 202462.3462.3462.3462.3462.34-
28 Jun 202462.5962.5962.5962.5962.59-
27 Jun 202462.3862.3862.3862.3862.38-
26 Jun 202462.8662.8662.8662.8662.86-
25 Jun 202463.0563.0563.0563.0563.05-
24 Jun 202463.5663.5663.5663.5663.56-
21 Jun 202463.1763.1763.1763.1763.17-
20 Jun 202463.3163.3163.3163.3163.31-
18 Jun 202463.2063.2063.2063.2063.20-
17 Jun 202462.9762.9762.9762.9762.97-
14 Jun 202462.5162.5162.5162.5162.51-
13 Jun 202462.6862.6862.6862.6862.68-
12 Jun 202462.5262.5262.5262.5262.52-
11 Jun 202462.3962.3962.3962.3962.39-
10 Jun 202462.7562.7562.7562.7562.75-
07 Jun 202462.5662.5662.5662.5662.56-
06 Jun 202462.6562.6562.6562.6562.65-
05 Jun 202462.7262.7262.7262.7262.72-
04 Jun 202462.4262.4262.4262.4262.42-
03 Jun 202462.5162.5162.5162.5162.51-
31 May 202462.8562.8562.8562.8562.85-
30 May 202461.9361.9361.9361.9361.93-
29 May 202461.6361.6361.6361.6361.63-
28 May 202462.3362.3362.3362.3362.33-
24 May 202462.7562.7562.7562.7562.75-
23 May 202462.5462.5462.5462.5462.54-
22 May 202463.3663.3663.3663.3663.36-
21 May 202463.6063.6063.6063.6063.60-
20 May 202463.5463.5463.5463.5463.54-
17 May 202463.8463.8463.8463.8463.84-
16 May 202463.6663.6663.6663.6663.66-
15 May 202463.7163.7163.7163.7163.71-
14 May 202463.1963.1963.1963.1963.19-
13 May 202462.9162.9162.9162.9162.91-
10 May 202462.9762.9762.9762.9762.97-
09 May 202462.7662.7662.7662.7662.76-
08 May 202462.2762.2762.2762.2762.27-
07 May 202462.1762.1762.1762.1762.17-
06 May 202461.9661.9661.9661.9661.96-
03 May 202461.5461.5461.5461.5461.54-
02 May 202461.1861.1861.1861.1861.18-
01 May 202460.8660.8660.8660.8660.86-
30 Apr 202461.0561.0561.0561.0561.05-
29 Apr 202461.8661.8661.8661.8661.86-
26 Apr 202461.5961.5961.5961.5961.59-
25 Apr 202461.6261.6261.6261.6261.62-
24 Apr 202461.7461.7461.7461.7461.74-
23 Apr 202461.7361.7361.7361.7361.73-
22 Apr 202461.2861.2861.2861.2861.28-
19 Apr 202460.8360.8360.8360.8360.83-
18 Apr 202460.4060.4060.4060.4060.40-
17 Apr 202460.3160.3160.3160.3160.31-
16 Apr 202460.4160.4160.4160.4160.41-
15 Apr 202460.6560.6560.6560.6560.65-
12 Apr 202460.9560.9560.9560.9560.95-
11 Apr 202461.8761.8761.8761.8761.87-
10 Apr 202461.9561.9561.9561.9561.95-
09 Apr 202462.7462.7462.7462.7462.74-
08 Apr 202462.6562.6562.6562.6562.65-
05 Apr 202462.6662.6662.6662.6662.66-
04 Apr 202462.2362.2362.2362.2362.23-
03 Apr 202462.8762.8762.8762.8762.87-
02 Apr 202462.8662.8662.8662.8662.86-
01 Apr 202463.2963.2963.2963.2963.29-
28 Mar 202463.5863.5863.5863.5863.58-
27 Mar 202463.3163.3163.3163.3163.31-
26 Mar 202462.4262.4262.4262.4262.42-
25 Mar 202462.4862.4862.4862.4862.48-
22 Mar 202462.5962.5962.5962.5962.59-
21 Mar 202462.8962.8962.8962.8962.89-
21 Mar 20240.391 Dividend
20 Mar 202462.7762.7762.7762.7762.38-
19 Mar 202462.2862.2862.2862.2861.89-
18 Mar 202461.9661.9661.9661.9661.57-
15 Mar 202461.7961.7961.7961.7961.41-
14 Mar 202461.8261.8261.8261.8261.43-
13 Mar 202462.2062.2062.2062.2061.81-
12 Mar 202462.1162.1162.1162.1161.72-
11 Mar 202461.9261.9261.9261.9261.53-
08 Mar 202461.6961.6961.6961.6961.31-
07 Mar 202461.8061.8061.8061.8061.42-
06 Mar 202461.4461.4461.4461.4461.06-
05 Mar 202461.0661.0661.0661.0660.68-
04 Mar 202461.3261.3261.3261.3260.94-
01 Mar 202461.1861.1861.1861.1860.80-
29 Feb 202460.8260.8260.8260.8260.44-
28 Feb 202460.7160.7160.7160.7160.33-
27 Feb 202460.7160.7160.7160.7160.33-
26 Feb 202460.6160.6160.6160.6160.23-
23 Feb 202460.8860.8860.8860.8860.50-
22 Feb 202460.6860.6860.6860.6860.30-
21 Feb 202460.1960.1960.1960.1959.82-
20 Feb 202459.8959.8959.8959.8959.52-
16 Feb 202459.9359.9359.9359.9359.56-
15 Feb 202460.0760.0760.0760.0759.70-
14 Feb 202459.3859.3859.3859.3859.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...