Vanguard Value Index Inv (VIVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.17
-0.04 (-0.06%)
Nov 18, 2025, 4:00 PM EST
VIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 19, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -0.18% |
| Nov 18, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.06% |
| Nov 17, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -1.06% |
| Nov 14, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.26% |
| Nov 13, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -1.00% |
| Nov 12, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 0.53% |
| Nov 11, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 0.78% |
| Nov 10, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.43% |
| Nov 7, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 0.68% |
| Nov 6, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.14% |
| Nov 5, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.47% |
| Nov 4, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | -0.28% |
| Nov 3, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.48% |
| Oct 31, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 0.04% |
| Oct 30, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -0.19% |
| Oct 29, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -0.79% |
| Oct 28, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.71% |
| Oct 27, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.40% |
| Oct 24, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 0.45% |
| Oct 23, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.30% |
| Oct 22, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -0.31% |
| Oct 21, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0.10% |
| Oct 20, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 0.76% |
| Oct 17, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.50% |
| Oct 16, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -0.99% |
| Oct 15, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.21% |
| Oct 14, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.89% |
| Oct 13, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0.93% |
| Oct 10, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -1.74% |
| Oct 9, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | -0.51% |
| Oct 8, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.04% |
| Oct 7, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -0.12% |
| Oct 6, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.11% |
| Oct 3, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.54% |
| Oct 2, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -0.19% |
| Oct 1, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 0.22% |
| Sep 30, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 0.39% |
| Sep 29, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.40% |
| Sep 26, 2025 | 72.44 | 72.44 | 72.44 | 72.78 | 72.44 | 0.83% |
| Sep 25, 2025 | 71.84 | 71.84 | 71.84 | 72.18 | 71.84 | -0.48% |
| Sep 24, 2025 | 72.19 | 72.19 | 72.19 | 72.53 | 72.19 | -0.14% |
| Sep 23, 2025 | 72.29 | 72.29 | 72.29 | 72.63 | 72.29 | 0.21% |
| Sep 22, 2025 | 72.14 | 72.14 | 72.14 | 72.48 | 72.14 | 0.03% |
| Sep 19, 2025 | 72.12 | 72.12 | 72.12 | 72.46 | 72.12 | -0.04% |
| Sep 18, 2025 | 72.15 | 72.15 | 72.15 | 72.49 | 72.15 | 0.35% |
| Sep 17, 2025 | 71.90 | 71.90 | 71.90 | 72.24 | 71.90 | 0.43% |
| Sep 16, 2025 | 71.59 | 71.59 | 71.59 | 71.93 | 71.59 | -0.10% |
| Sep 15, 2025 | 71.66 | 71.66 | 71.66 | 72.00 | 71.66 | -0.19% |
| Sep 12, 2025 | 71.80 | 71.80 | 71.80 | 72.14 | 71.80 | -0.65% |
| Sep 11, 2025 | 72.27 | 72.27 | 72.27 | 72.61 | 72.27 | 1.26% |