Vanguard Value Index Fund Investor Shares (VIVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.30
-0.11 (-0.17%)
Apr 25, 2025, 4:00 PM EDT

VIVAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 25, 202564.3064.3064.3064.3064.30-0.17%
Apr 24, 202564.4164.4164.4164.4164.410.99%
Apr 23, 202563.7863.7863.7863.7863.780.69%
Apr 22, 202563.3463.3463.3463.3463.342.24%
Apr 21, 202561.9561.9561.9561.9561.95-1.87%
Apr 17, 202563.1363.1363.1363.1363.130.25%
Apr 16, 202562.9762.9762.9762.9762.97-1.18%
Apr 15, 202563.7263.7263.7263.7263.72-0.33%
Apr 14, 202563.9363.9363.9363.9363.931.14%
Apr 11, 202563.2163.2163.2163.2163.211.51%
Apr 10, 202562.2762.2762.2762.2762.27-2.63%
Apr 9, 202563.9563.9563.9563.9563.956.57%
Apr 8, 202560.0160.0160.0160.0160.01-1.28%
Apr 7, 202560.7960.7960.7960.7960.79-0.72%
Apr 4, 202561.2361.2361.2361.2361.23-5.97%
Apr 3, 202565.1265.1265.1265.1265.12-3.73%
Apr 2, 202567.6467.6467.6467.6467.640.56%
Apr 1, 202567.2667.2667.2667.2667.26-0.21%
Mar 31, 202567.4067.4067.4067.4067.401.05%
Mar 28, 202566.7066.7066.7066.7066.70-1.13%
Mar 27, 202567.4667.4667.4667.4667.46-0.76%
Mar 26, 202567.9867.9867.9867.9867.980.13%
Mar 25, 202567.8967.8967.8967.8967.89-0.35%
Mar 24, 202568.1368.1368.1368.1368.131.13%
Mar 21, 202567.3767.3767.3767.3767.37-0.46%
Mar 20, 202567.6867.6867.6867.6867.68-0.15%
Mar 19, 202567.7867.7867.7867.7867.780.59%
Mar 18, 202567.3867.3867.3867.3867.38-0.43%
Mar 17, 202567.6767.6767.6767.6767.671.21%
Mar 14, 202566.8666.8666.8666.8666.861.66%
Mar 13, 202565.7765.7765.7765.7765.77-0.53%
Mar 12, 202566.1266.1266.1266.1266.12-0.44%
Mar 11, 202566.4166.4166.4166.4166.41-1.22%
Mar 10, 202567.2367.2367.2367.2367.23-1.23%
Mar 7, 202568.0768.0768.0768.0768.070.89%
Mar 6, 202567.4767.4767.4767.4767.47-0.78%
Mar 5, 202568.0068.0068.0068.0068.000.77%
Mar 4, 202567.4867.4867.4867.4867.48-1.99%
Mar 3, 202568.8568.8568.8568.8568.85-0.92%
Feb 28, 202569.4969.4969.4969.4969.491.40%
Feb 27, 202568.5368.5368.5368.5368.53-0.33%
Feb 26, 202568.7668.7668.7668.7668.76-0.38%
Feb 25, 202569.0269.0269.0269.0269.020.23%
Feb 24, 202568.8668.8668.8668.8668.860.09%
Feb 21, 202568.8068.8068.8068.8068.80-1.16%
Feb 20, 202569.6169.6169.6169.6169.61-0.43%
Feb 19, 202569.9169.9169.9169.9169.910.45%
Feb 18, 202569.6069.6069.6069.6069.600.56%
Feb 14, 202569.2169.2169.2169.2169.21-0.22%
Feb 13, 202569.3669.3669.3669.3669.360.71%