Singapore markets close in 20 minutes

Vanguard Value Index Adm (VVIAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
61.62-0.12 (-0.19%)
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
20 Mar 202462.7762.7762.7762.7762.77-
19 Mar 202462.2862.2862.2862.2862.28-
18 Mar 202461.9661.9661.9661.9661.96-
15 Mar 202461.7961.7961.7961.7961.79-
14 Mar 202461.8261.8261.8261.8261.82-
13 Mar 202462.2062.2062.2062.2062.20-
12 Mar 202462.1162.1162.1162.1162.11-
11 Mar 202461.9261.9261.9261.9261.92-
08 Mar 202461.6961.6961.6961.6961.69-
07 Mar 202461.8061.8061.8061.8061.80-
06 Mar 202461.4461.4461.4461.4461.44-
05 Mar 202461.0661.0661.0661.0661.06-
04 Mar 202461.3261.3261.3261.3261.32-
01 Mar 202461.1861.1861.1861.1861.18-
29 Feb 202460.8260.8260.8260.8260.82-
28 Feb 202460.7160.7160.7160.7160.71-
27 Feb 202460.7160.7160.7160.7160.71-
26 Feb 202460.6160.6160.6160.6160.61-
23 Feb 202460.8860.8860.8860.8860.88-
22 Feb 202460.6860.6860.6860.6860.68-
21 Feb 202460.1960.1960.1960.1960.19-
20 Feb 202459.8959.8959.8959.8959.89-
16 Feb 202459.9359.9359.9359.9359.93-
15 Feb 202460.0760.0760.0760.0760.07-
14 Feb 202459.3859.3859.3859.3859.38-
13 Feb 202459.0159.0159.0159.0159.01-
12 Feb 202459.7859.7859.7859.7859.78-
09 Feb 202459.4659.4659.4659.4659.46-
08 Feb 202459.4759.4759.4759.4759.47-
07 Feb 202459.4759.4759.4759.4759.47-
06 Feb 202459.2859.2859.2859.2859.28-
05 Feb 202458.9758.9758.9758.9758.97-
02 Feb 202459.3959.3959.3959.3959.39-
01 Feb 202459.4259.4259.4259.4259.42-
31 Jan 202458.8558.8558.8558.8558.85-
30 Jan 202459.4059.4059.4059.4059.40-
29 Jan 202459.1459.1459.1459.1459.14-
26 Jan 202458.9558.9558.9558.9558.95-
25 Jan 202458.9058.9058.9058.9058.90-
24 Jan 202458.3958.3958.3958.3958.39-
23 Jan 202458.5958.5958.5958.5958.59-
22 Jan 202458.4058.4058.4058.4058.40-
19 Jan 202458.2158.2158.2158.2158.21-
18 Jan 202457.7157.7157.7157.7157.71-
17 Jan 202457.5357.5357.5357.5357.53-
16 Jan 202457.9057.9057.9057.9057.90-
12 Jan 202458.2858.2858.2858.2858.28-
11 Jan 202458.2758.2758.2758.2758.27-
10 Jan 202458.4658.4658.4658.4658.46-
09 Jan 202458.4658.4658.4658.4658.46-
08 Jan 202458.7658.7658.7658.7658.76-
05 Jan 202458.3858.3858.3858.3858.38-
04 Jan 202458.2458.2458.2458.2458.24-
03 Jan 202458.3058.3058.3058.3058.30-
02 Jan 202458.6758.6758.6758.6758.67-
29 Dec 202358.2958.2958.2958.2958.29-
28 Dec 202358.4058.4058.4058.4058.40-
27 Dec 202358.3458.3458.3458.3458.34-
26 Dec 202358.2558.2558.2558.2558.25-
22 Dec 202357.9357.9357.9357.9357.93-
21 Dec 202357.7057.7057.7057.7057.70-
20 Dec 202357.1657.1657.1657.1657.16-
20 Dec 20230.401 Dividend
19 Dec 202358.5158.5158.5158.5158.11-
18 Dec 202358.1058.1058.1058.1057.70-
15 Dec 202357.9957.9957.9957.9957.59-
14 Dec 202358.2758.2758.2758.2757.87-
13 Dec 202357.7257.7257.7257.7257.32-
12 Dec 202356.8156.8156.8156.8156.42-
11 Dec 202356.7656.7656.7656.7656.37-
08 Dec 202356.2456.2456.2456.2455.85-
07 Dec 202356.0556.0556.0556.0555.67-
06 Dec 202355.8855.8855.8855.8855.50-
05 Dec 202355.9955.9955.9955.9955.61-
04 Dec 202356.3956.3956.3956.3956.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...