Vanguard Value Index Inv (VIVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.10
-0.08 (-0.11%)
Oct 6, 2025, 4:00 PM EDT
VIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 72.78 | 72.78 | 72.78 | 72.78 | 72.44 | 0.83% |
| Sep 25, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 71.84 | -0.48% |
| Sep 24, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.19 | -0.14% |
| Sep 23, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.29 | 0.21% |
| Sep 22, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.14 | 0.03% |
| Sep 19, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.12 | -0.04% |
| Sep 18, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.15 | 0.35% |
| Sep 17, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 71.90 | 0.43% |
| Sep 16, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.59 | -0.10% |
| Sep 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.66 | -0.19% |
| Sep 12, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 71.80 | -0.65% |
| Sep 11, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.27 | 1.26% |
| Sep 10, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.37 | 0.73% |
| Sep 9, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 70.85 | 0.15% |
| Sep 8, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 70.74 | -0.18% |
| Sep 5, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 70.87 | -0.32% |
| Sep 4, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.10 | 0.75% |
| Sep 3, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.57 | -0.38% |
| Sep 2, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 70.84 | -0.41% |
| Aug 29, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.13 | 0.03% |
| Aug 28, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.11 | 0.01% |
| Aug 27, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.10 | 0.31% |
| Aug 26, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 70.88 | 0.27% |
| Aug 25, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 70.69 | -0.78% |
| Aug 22, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.25 | 1.36% |
| Aug 21, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.30 | -0.35% |
| Aug 20, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.54 | 0.30% |
| Aug 19, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.34 | 0.47% |
| Aug 18, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.01 | 0.01% |
| Aug 15, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.00 | -0.13% |
| Aug 14, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.09 | -0.17% |
| Aug 13, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.21 | 0.73% |
| Aug 12, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 69.70 | 1.07% |
| Aug 11, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 68.96 | -0.19% |
| Aug 8, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.09 | 0.61% |
| Aug 7, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.67 | -0.10% |
| Aug 6, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 68.74 | -0.09% |
| Aug 5, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 68.80 | 0.01% |
| Aug 4, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 68.79 | 0.91% |
| Aug 1, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.18 | -0.85% |
| Jul 31, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 68.76 | -0.89% |
| Jul 30, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.38 | -0.57% |
| Jul 29, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 69.78 | -0.03% |
| Jul 28, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 69.80 | -0.48% |