Vanguard Value Index Fund Investor Shares (VIVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.97
+0.33 (0.49%)
Jun 16, 2025, 4:00 PM EDT
VIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.49% |
| Jun 13, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.81% |
| Jun 12, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 0.59% |
| Jun 11, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | -0.13% |
| Jun 10, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.50% |
| Jun 9, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.04% |
| Jun 6, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.97% |
| Jun 5, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | -0.19% |
| Jun 4, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -0.49% |
| Jun 3, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.49% |
| Jun 2, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 0.13% |
| May 30, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.19% |
| May 29, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.47% |
| May 28, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -0.75% |
| May 27, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 1.56% |
| May 23, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -0.12% |
| May 22, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -0.42% |
| May 21, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -1.81% |
| May 20, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -0.19% |
| May 19, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.15% |
| May 16, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 1.00% |
| May 15, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 1.13% |
| May 14, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.74% |
| May 13, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | -0.46% |
| May 12, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 2.03% |
| May 9, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -0.11% |
| May 8, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 0.38% |
| May 7, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | 0.65% |
| May 6, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -0.66% |
| May 5, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -0.61% |
| May 2, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 1.56% |
| May 1, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -0.32% |
| Apr 30, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.23% |
| Apr 29, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.54% |
| Apr 28, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.34% |
| Apr 25, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.17% |
| Apr 24, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 0.99% |
| Apr 23, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.69% |
| Apr 22, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 2.24% |
| Apr 21, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -1.87% |
| Apr 17, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.25% |
| Apr 16, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -1.18% |
| Apr 15, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -0.33% |
| Apr 14, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 1.14% |
| Apr 11, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 1.51% |
| Apr 10, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -2.63% |
| Apr 9, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 6.57% |
| Apr 8, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -1.28% |
| Apr 7, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.72% |
| Apr 4, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | -5.97% |