Vanguard Value Index Fund Investor Shares (VIVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.55
-0.65 (-0.82%)
At close: Apr 10, 2026
VIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -0.82% |
| Apr 9, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.48% |
| Apr 8, 2026 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 2.23% |
| Apr 7, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.13% |
| Apr 6, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.40% |
| Apr 2, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.18% |
| Apr 1, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.22% |
| Mar 31, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 1.65% |
| Mar 30, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.17% |
| Mar 27, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | -1.44% |
| Mar 26, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.17 | -0.69% |
| Mar 25, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 76.70 | 0.35% |
| Mar 24, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.43 | 0.55% |
| Mar 23, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.01 | 0.74% |
| Mar 20, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.46 | -1.04% |
| Mar 19, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.25 | -0.16% |
| Mar 18, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.37 | -1.27% |
| Mar 17, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.36 | 0.28% |
| Mar 16, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.14 | 0.74% |
| Mar 13, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.57 | 0.14% |
| Mar 12, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.46 | -1.21% |
| Mar 11, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.40 | -0.23% |
| Mar 10, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.58 | -0.31% |
| Mar 9, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 77.82 | 0.22% |
| Mar 6, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 77.65 | -1.14% |
| Mar 5, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.54 | -1.31% |
| Mar 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.59 | 0.39% |
| Mar 3, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.28 | -1.25% |
| Mar 2, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.28 | -0.22% |
| Feb 27, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.46 | 0.17% |
| Feb 26, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.32 | 0.17% |
| Feb 25, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.18 | 0.20% |
| Feb 24, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.02 | 0.47% |
| Feb 23, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 79.65 | -0.79% |
| Feb 20, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.28 | 0.34% |
| Feb 19, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.01 | -0.22% |
| Feb 18, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.19 | 0.41% |
| Feb 17, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 79.86 | -0.21% |
| Feb 13, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.03 | 0.78% |
| Feb 12, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.42 | -1.09% |
| Feb 11, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | 80.29 | 0.50% |
| Feb 10, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 79.89 | -0.11% |
| Feb 9, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 79.98 | -0.17% |
| Feb 6, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.12 | 1.94% |
| Feb 5, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 78.60 | -0.55% |
| Feb 4, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.04 | 0.57% |
| Feb 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.59 | 0.51% |
| Feb 2, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.19 | 0.83% |
| Jan 30, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.55 | 0.03% |
| Jan 29, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.53 | 0.71% |