Vanguard Value Index Fund Investor Shares (VIVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.46
-0.52 (-0.76%)
Mar 27, 2025, 5:00 PM EST
VIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -1.13% |
| Mar 27, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -0.76% |
| Mar 26, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 0.13% |
| Mar 25, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | -0.35% |
| Mar 24, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 1.13% |
| Mar 21, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -0.46% |
| Mar 20, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -0.15% |
| Mar 19, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.59% |
| Mar 18, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.43% |
| Mar 17, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 1.21% |
| Mar 14, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 1.66% |
| Mar 13, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | -0.53% |
| Mar 12, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.44% |
| Mar 11, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -1.22% |
| Mar 10, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -1.23% |
| Mar 7, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.89% |
| Mar 6, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -0.78% |
| Mar 5, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.77% |
| Mar 4, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -1.99% |
| Mar 3, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.92% |
| Feb 28, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 1.40% |
| Feb 27, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | -0.33% |
| Feb 26, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.38% |
| Feb 25, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.23% |
| Feb 24, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.09% |
| Feb 21, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.16% |
| Feb 20, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -0.43% |
| Feb 19, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.45% |
| Feb 18, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.56% |
| Feb 14, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | -0.22% |
| Feb 13, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.71% |
| Feb 12, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -0.52% |
| Feb 11, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0.35% |
| Feb 10, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 0.38% |
| Feb 7, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.66% |
| Feb 6, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -0.13% |
| Feb 5, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.79% |
| Feb 4, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.01% |
| Feb 3, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.32% |
| Jan 31, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.58% |
| Jan 30, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 1.03% |
| Jan 29, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.20% |
| Jan 28, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.71% |
| Jan 27, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 0.12% |
| Jan 24, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| Jan 23, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 0.74% |
| Jan 22, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -0.48% |
| Jan 21, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 1.23% |
| Jan 17, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.62% |
| Jan 16, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.65% |