Vanguard Value Index Fund Investor Shares (VIVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.44
+0.77 (1.17%)
Dec 20, 2024, 4:00 PM EST
VIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 1.17% |
| Dec 19, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | -0.35% |
| Dec 18, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -2.53% |
| Dec 17, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -0.62% |
| Dec 16, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -0.40% |
| Dec 13, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.23% |
| Dec 12, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -0.48% |
| Dec 11, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | -0.28% |
| Dec 10, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.69% |
| Dec 9, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.62% |
| Dec 6, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -0.23% |
| Dec 5, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | -0.24% |
| Dec 4, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.34% |
| Dec 3, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.50% |
| Dec 2, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -0.58% |
| Nov 29, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.23% |
| Nov 27, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -0.03% |
| Nov 26, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 0.08% |
| Nov 25, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.60% |
| Nov 22, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.79% |
| Nov 21, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 1.22% |
| Nov 20, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.17% |
| Nov 19, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.35% |
| Nov 18, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.42% |
| Nov 15, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -0.38% |
| Nov 14, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.66% |
| Nov 13, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 0.13% |
| Nov 12, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -0.77% |
| Nov 11, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 0.24% |
| Nov 8, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.56% |
| Nov 7, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -0.30% |
| Nov 6, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 2.67% |
| Nov 5, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 1.07% |
| Nov 4, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | -0.25% |
| Nov 1, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.03% |
| Oct 31, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.59% |
| Oct 30, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.07% |
| Oct 29, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.65% |
| Oct 28, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 0.49% |
| Oct 25, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -0.69% |
| Oct 24, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | -0.34% |
| Oct 23, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.22% |
| Oct 22, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | -0.16% |
| Oct 21, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -0.94% |
| Oct 18, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 0.10% |
| Oct 17, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.12% |
| Oct 16, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 0.76% |
| Oct 15, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.51% |
| Oct 14, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 0.61% |
| Oct 11, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 1.03% |
| Oct 10, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.32% |
| Oct 9, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 0.87% |
| Oct 8, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 0.13% |
| Oct 7, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | -0.75% |
| Oct 4, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 0.78% |
| Oct 3, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -0.44% |
| Oct 2, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | -0.06% |
| Oct 1, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.29% |
| Sep 30, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.37% |
| Sep 27, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.35% |
| Sep 26, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.06% |
| Sep 25, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.29 | -0.60% |
| Sep 24, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.69 | 0.04% |
| Sep 23, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.66 | 0.34% |
| Sep 20, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.44 | -0.09% |
| Sep 19, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.50 | 0.89% |
| Sep 18, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.90 | -0.21% |
| Sep 17, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.04 | -0.04% |
| Sep 16, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.07 | 0.79% |
| Sep 13, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.54 | 0.74% |
| Sep 12, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.05 | 0.51% |
| Sep 11, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.71 | -0.06% |
| Sep 10, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.75 | 0.12% |
| Sep 9, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.67 | 1.06% |
| Sep 6, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 64.99 | -1.27% |
| Sep 5, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.82 | -0.82% |
| Sep 4, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.37 | - |
| Sep 3, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.37 | -1.11% |
| Aug 30, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.12 | 1.02% |
| Aug 29, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.44 | 0.33% |
| Aug 28, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.22 | -0.11% |
| Aug 27, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.29 | 0.05% |
| Aug 26, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.26 | 0.06% |
| Aug 23, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.22 | 1.11% |
| Aug 22, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.50 | -0.15% |
| Aug 21, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.60 | 0.38% |
| Aug 20, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.35 | -0.32% |
| Aug 19, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.56 | 0.69% |
| Aug 16, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.11 | 0.29% |
| Aug 15, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 64.92 | 1.15% |
| Aug 14, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.18 | 0.61% |
| Aug 13, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 63.79 | 0.98% |
| Aug 12, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.18 | -0.39% |
| Aug 9, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.43 | 0.17% |
| Aug 8, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.32 | 1.73% |
| Aug 7, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.24 | -0.57% |
| Aug 6, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.60 | 0.79% |
| Aug 5, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.11 | -2.32% |
| Aug 2, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.59 | -1.50% |
| Aug 1, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.55 | -1.07% |