Vanguard Value Index Fund Investor Shares (VIVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.88
+0.14 (0.17%)
At close: Feb 27, 2026
VIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.17% |
| Feb 25, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.20% |
| Feb 24, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.47% |
| Feb 23, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.79% |
| Feb 20, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.34% |
| Feb 19, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.22% |
| Feb 18, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 0.41% |
| Feb 17, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -0.21% |
| Feb 13, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.78% |
| Feb 12, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | -1.09% |
| Feb 11, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 0.50% |
| Feb 10, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | -0.11% |
| Feb 9, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.17% |
| Feb 6, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 1.94% |
| Feb 5, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -0.55% |
| Feb 4, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.57% |
| Feb 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.51% |
| Feb 2, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.83% |
| Jan 30, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.03% |
| Jan 29, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.71% |
| Jan 28, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.05% |
| Jan 27, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.03% |
| Jan 26, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.34% |
| Jan 23, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.61% |
| Jan 22, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.17% |
| Jan 21, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 1.40% |
| Jan 20, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -1.33% |
| Jan 16, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.03% |
| Jan 15, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.38% |
| Jan 14, 2026 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 0.53% |
| Jan 13, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.14% |
| Jan 12, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.04% |
| Jan 9, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.62% |
| Jan 8, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.83% |
| Jan 7, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -1.16% |
| Jan 6, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 0.84% |
| Jan 5, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.93% |
| Jan 2, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.97% |
| Dec 31, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | -0.71% |
| Dec 30, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -0.11% |
| Dec 29, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.12% |
| Dec 26, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | -0.05% |
| Dec 24, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.49% |
| Dec 23, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.04% |
| Dec 22, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 0.29% |
| Dec 19, 2025 | 74.29 | 74.29 | 74.29 | 74.65 | 74.29 | 0.26% |
| Dec 18, 2025 | 74.10 | 74.10 | 74.10 | 74.46 | 74.10 | -0.04% |
| Dec 17, 2025 | 74.13 | 74.13 | 74.13 | 74.49 | 74.13 | -0.24% |
| Dec 16, 2025 | 74.31 | 74.31 | 74.31 | 74.67 | 74.31 | -0.96% |
| Dec 15, 2025 | 75.02 | 75.02 | 75.02 | 75.39 | 75.02 | 0.39% |