Vanguard MStar Value Index Investor (VIVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.77
+0.90 (1.01%)
At close: Nov 11, 2026
VIVAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | 1.01% |
| Nov 10, 2026 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | 0.21% |
| Nov 9, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 1.90% |
| Nov 6, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | -0.34% |
| Nov 5, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | -3.10% |
| Nov 4, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 1.48% |
| Nov 3, 2026 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | -0.41% |
| Nov 2, 2026 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | 0.24% |
| Oct 30, 2026 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | -0.40% |
| Oct 29, 2026 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | 0.93% |
| Oct 28, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 0.28% |
| Oct 27, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | -0.02% |
| Oct 26, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 0.51% |
| Oct 23, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | -0.66% |
| Oct 22, 2026 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 0.74% |
| Oct 21, 2026 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.22% |
| Oct 20, 2026 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.98% |
| Oct 19, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -0.53% |
| Oct 16, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 0.20% |
| Oct 15, 2026 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | 0.85% |
| Oct 14, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 0.20% |
| Oct 13, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | -0.35% |
| Oct 12, 2026 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | 0.40% |
| Oct 9, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 0.41% |
| Oct 8, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 0.65% |
| Oct 7, 2026 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | -0.34% |
| Oct 6, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 0.49% |
| Oct 5, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.32% |
| Oct 2, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.25% |
| Oct 1, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.33% |
| Sep 30, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -0.85% |
| Sep 29, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.25% |
| Sep 28, 2026 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | -0.65% |
| Sep 25, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 85.77 | 0.42% |
| Sep 24, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.41 | -0.31% |
| Sep 23, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 85.68 | -0.48% |
| Sep 22, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.09 | -0.14% |
| Sep 21, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.21 | 0.28% |
| Sep 18, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 85.97 | -0.22% |
| Sep 17, 2026 | 86.53 | 86.53 | 86.53 | 86.53 | 86.16 | 0.55% |
| Sep 16, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 85.69 | -0.96% |
| Sep 15, 2026 | 86.89 | 86.89 | 86.89 | 86.89 | 86.52 | -0.07% |
| Sep 14, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.58 | -0.51% |
| Sep 11, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.03 | 0.77% |
| Sep 10, 2026 | 86.73 | 86.73 | 86.73 | 86.73 | 86.36 | -0.70% |
| Sep 9, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 86.97 | -0.32% |
| Sep 8, 2026 | 87.62 | 87.62 | 87.62 | 87.62 | 87.25 | -0.85% |
| Sep 4, 2026 | 88.37 | 88.37 | 88.37 | 88.37 | 87.99 | -0.23% |
| Sep 3, 2026 | 88.57 | 88.57 | 88.57 | 88.57 | 88.19 | 0.73% |
| Sep 2, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | 87.55 | 0.64% |