Canada markets open in 39 minutes

Vanguard Value Index Adm (VVIAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
63.36-0.24 (-0.38%)
At close: 08:06AM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202463.3663.3663.3663.3663.36-
May 21, 202463.6063.6063.6063.6063.60-
May 20, 202463.5463.5463.5463.5463.54-
May 17, 202463.8463.8463.8463.8463.84-
May 16, 202463.6663.6663.6663.6663.66-
May 15, 202463.7163.7163.7163.7163.71-
May 14, 202463.1963.1963.1963.1963.19-
May 13, 202462.9162.9162.9162.9162.91-
May 10, 202462.9762.9762.9762.9762.97-
May 09, 202462.7662.7662.7662.7662.76-
May 08, 202462.2762.2762.2762.2762.27-
May 07, 202462.1762.1762.1762.1762.17-
May 06, 202461.9661.9661.9661.9661.96-
May 03, 202461.5461.5461.5461.5461.54-
May 02, 202461.1861.1861.1861.1861.18-
May 01, 202460.8660.8660.8660.8660.86-
Apr 30, 202461.0561.0561.0561.0561.05-
Apr 29, 202461.8661.8661.8661.8661.86-
Apr 26, 202461.5961.5961.5961.5961.59-
Apr 25, 202461.6261.6261.6261.6261.62-
Apr 24, 202461.7461.7461.7461.7461.74-
Apr 23, 202461.7361.7361.7361.7361.73-
Apr 22, 202461.2861.2861.2861.2861.28-
Apr 19, 202460.8360.8360.8360.8360.83-
Apr 18, 202460.4060.4060.4060.4060.40-
Apr 17, 202460.3160.3160.3160.3160.31-
Apr 16, 202460.4160.4160.4160.4160.41-
Apr 15, 202460.6560.6560.6560.6560.65-
Apr 12, 202460.9560.9560.9560.9560.95-
Apr 11, 202461.8761.8761.8761.8761.87-
Apr 10, 202461.9561.9561.9561.9561.95-
Apr 09, 202462.7462.7462.7462.7462.74-
Apr 08, 202462.6562.6562.6562.6562.65-
Apr 05, 202462.6662.6662.6662.6662.66-
Apr 04, 202462.2362.2362.2362.2362.23-
Apr 03, 202462.8762.8762.8762.8762.87-
Apr 02, 202462.8662.8662.8662.8662.86-
Apr 01, 202463.2963.2963.2963.2963.29-
Mar 28, 202463.5863.5863.5863.5863.58-
Mar 27, 202463.3163.3163.3163.3163.31-
Mar 26, 202462.4262.4262.4262.4262.42-
Mar 25, 202462.4862.4862.4862.4862.48-
Mar 22, 202462.5962.5962.5962.5962.59-
Mar 21, 202462.8962.8962.8962.8962.89-
Mar 20, 202462.7762.7762.7762.7762.77-
Mar 19, 202462.2862.2862.2862.2862.28-
Mar 18, 202461.9661.9661.9661.9661.96-
Mar 15, 202461.7961.7961.7961.7961.79-
Mar 14, 202461.8261.8261.8261.8261.82-
Mar 13, 202462.2062.2062.2062.2062.20-
Mar 12, 202462.1162.1162.1162.1162.11-
Mar 11, 202461.9261.9261.9261.9261.92-
Mar 08, 202461.6961.6961.6961.6961.69-
Mar 07, 202461.8061.8061.8061.8061.80-
Mar 06, 202461.4461.4461.4461.4461.44-
Mar 05, 202461.0661.0661.0661.0661.06-
Mar 04, 202461.3261.3261.3261.3261.32-
Mar 01, 202461.1861.1861.1861.1861.18-
Feb 29, 202460.8260.8260.8260.8260.82-
Feb 28, 202460.7160.7160.7160.7160.71-
Feb 27, 202460.7160.7160.7160.7160.71-
Feb 26, 202460.6160.6160.6160.6160.61-
Feb 23, 202460.8860.8860.8860.8860.88-
Feb 22, 202460.6860.6860.6860.6860.68-
Feb 21, 202460.1960.1960.1960.1960.19-
Feb 20, 202459.8959.8959.8959.8959.89-
Feb 16, 202459.9359.9359.9359.9359.93-
Feb 15, 202460.0760.0760.0760.0760.07-
Feb 14, 202459.3859.3859.3859.3859.38-
Feb 13, 202459.0159.0159.0159.0159.01-
Feb 12, 202459.7859.7859.7859.7859.78-
Feb 09, 202459.4659.4659.4659.4659.46-
Feb 08, 202459.4759.4759.4759.4759.47-
Feb 07, 202459.4759.4759.4759.4759.47-
Feb 06, 202459.2859.2859.2859.2859.28-
Feb 05, 202458.9758.9758.9758.9758.97-
Feb 02, 202459.3959.3959.3959.3959.39-
Feb 01, 202459.4259.4259.4259.4259.42-
Jan 31, 202458.8558.8558.8558.8558.85-
Jan 30, 202459.4059.4059.4059.4059.40-
Jan 29, 202459.1459.1459.1459.1459.14-
Jan 26, 202458.9558.9558.9558.9558.95-
Jan 25, 202458.9058.9058.9058.9058.90-
Jan 24, 202458.3958.3958.3958.3958.39-
Jan 23, 202458.5958.5958.5958.5958.59-
Jan 22, 202458.4058.4058.4058.4058.40-
Jan 19, 202458.2158.2158.2158.2158.21-
Jan 18, 202457.7157.7157.7157.7157.71-
Jan 17, 202457.5357.5357.5357.5357.53-
Jan 16, 202457.9057.9057.9057.9057.90-
Jan 12, 202458.2858.2858.2858.2858.28-
Jan 11, 202458.2758.2758.2758.2758.27-
Jan 10, 202458.4658.4658.4658.4658.46-
Jan 09, 202458.4658.4658.4658.4658.46-
Jan 08, 202458.7658.7658.7658.7658.76-
Jan 05, 202458.3858.3858.3858.3858.38-
Jan 04, 202458.2458.2458.2458.2458.24-
Jan 03, 202458.3058.3058.3058.3058.30-
Jan 02, 202458.6758.6758.6758.6758.67-
Dec 29, 202358.2958.2958.2958.2958.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...