Vanguard Value Index Fund Investor Shares (VIVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.17
+0.42 (0.62%)
Jan 17, 2025, 4:00 PM EST
VIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.62% |
| Jan 16, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.65% |
| Jan 15, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 1.11% |
| Jan 14, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0.80% |
| Jan 13, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.89% |
| Jan 10, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | -1.45% |
| Jan 8, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.15% |
| Jan 7, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -0.06% |
| Jan 6, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -0.18% |
| Jan 3, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.79% |
| Jan 2, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | -0.15% |
| Dec 31, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.21% |
| Dec 30, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | -0.99% |
| Dec 27, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.61% |
| Dec 26, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 0.19% |
| Dec 24, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.84% |
| Dec 23, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.21% |
| Dec 20, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.08 | 1.17% |
| Dec 19, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.31 | -0.35% |
| Dec 18, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.54 | -2.53% |
| Dec 17, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.24 | -0.62% |
| Dec 16, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.66 | -0.40% |
| Dec 13, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.93 | 0.23% |
| Dec 12, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.77 | -0.48% |
| Dec 11, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.10 | -0.28% |
| Dec 10, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.29 | -0.69% |
| Dec 9, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 68.77 | -0.62% |
| Dec 6, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.19 | -0.23% |
| Dec 5, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.35 | -0.24% |
| Dec 4, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.52 | -0.34% |
| Dec 3, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.76 | -0.50% |
| Dec 2, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.11 | -0.58% |
| Nov 29, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.52 | 0.23% |
| Nov 27, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.36 | -0.03% |
| Nov 26, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.38 | 0.08% |
| Nov 25, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.32 | 0.60% |
| Nov 22, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 69.90 | 0.79% |
| Nov 21, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.35 | 1.22% |
| Nov 20, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.52 | 0.17% |
| Nov 19, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.40 | -0.35% |
| Nov 18, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 68.64 | 0.42% |
| Nov 15, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.35 | -0.38% |
| Nov 14, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.61 | -0.66% |
| Nov 13, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.06 | 0.13% |
| Nov 12, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 68.98 | -0.77% |
| Nov 11, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.51 | 0.24% |
| Nov 8, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.34 | 0.56% |
| Nov 7, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 68.96 | -0.30% |
| Nov 6, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.16 | 2.67% |
| Nov 5, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.36 | 1.07% |
| Nov 4, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.65 | -0.25% |
| Nov 1, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.82 | -0.03% |
| Oct 31, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.84 | -0.59% |
| Oct 30, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.23 | -0.07% |
| Oct 29, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.28 | -0.65% |
| Oct 28, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 67.72 | 0.49% |
| Oct 25, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.39 | -0.69% |
| Oct 24, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 67.86 | -0.34% |
| Oct 23, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.09 | -0.22% |
| Oct 22, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.24 | -0.16% |
| Oct 21, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.35 | -0.94% |
| Oct 18, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 68.99 | 0.10% |
| Oct 17, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.93 | -0.12% |
| Oct 16, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.00 | 0.76% |
| Oct 15, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.49 | -0.51% |
| Oct 14, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 68.84 | 0.61% |
| Oct 11, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.42 | 1.03% |
| Oct 10, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 67.72 | -0.32% |
| Oct 9, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 67.94 | 0.87% |
| Oct 8, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.35 | 0.13% |
| Oct 7, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.26 | -0.75% |
| Oct 4, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.77 | 0.78% |
| Oct 3, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.24 | -0.44% |
| Oct 2, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.54 | -0.06% |
| Oct 1, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.58 | -0.29% |
| Sep 30, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.78 | 0.37% |
| Sep 27, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.53 | 0.35% |
| Sep 26, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.29 | 0.06% |
| Sep 25, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 66.92 | -0.60% |
| Sep 24, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.33 | 0.04% |
| Sep 23, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.30 | 0.34% |
| Sep 20, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.07 | -0.09% |
| Sep 19, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.13 | 0.89% |
| Sep 18, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.54 | -0.21% |
| Sep 17, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 66.68 | -0.04% |
| Sep 16, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.70 | 0.79% |
| Sep 13, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.18 | 0.74% |
| Sep 12, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 65.70 | 0.51% |
| Sep 11, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.36 | -0.06% |
| Sep 10, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.40 | 0.12% |
| Sep 9, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.32 | 1.06% |
| Sep 6, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 64.64 | -1.27% |
| Sep 5, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.47 | -0.82% |
| Sep 4, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.01 | - |
| Sep 3, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.01 | -1.11% |
| Aug 30, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 66.75 | 1.02% |
| Aug 29, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.08 | 0.33% |
| Aug 28, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 65.86 | -0.11% |
| Aug 27, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 65.93 | 0.05% |
| Aug 26, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 65.90 | 0.06% |