Vanguard MStar Value Index Investor (VIVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.28
-0.72 (-0.85%)
At close: Sep 30, 2026
VIVAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 1, 2026 | 87.37 | 87.37 | 87.37 | 87.37 | 87.00 | -0.38% |
| Aug 31, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.32 | -0.23% |
| Aug 28, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.52 | -0.10% |
| Aug 27, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.61 | -0.57% |
| Aug 26, 2026 | 88.49 | 88.49 | 88.49 | 88.49 | 88.11 | 0.01% |
| Aug 25, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | 88.10 | 0.03% |
| Aug 24, 2026 | 88.45 | 88.45 | 88.45 | 88.45 | 88.07 | 0.15% |
| Aug 21, 2026 | 88.32 | 88.32 | 88.32 | 88.32 | 87.94 | 0.56% |
| Aug 20, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | 87.45 | -0.79% |
| Aug 19, 2026 | 88.53 | 88.53 | 88.53 | 88.53 | 88.15 | 0.26% |
| Aug 18, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 87.92 | -0.14% |
| Aug 17, 2026 | 88.42 | 88.42 | 88.42 | 88.42 | 88.04 | -0.41% |
| Aug 14, 2026 | 88.78 | 88.78 | 88.78 | 88.78 | 88.40 | 0.23% |
| Aug 13, 2026 | 88.58 | 88.58 | 88.58 | 88.58 | 88.20 | 0.34% |
| Aug 12, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 87.90 | 0.39% |
| Aug 11, 2026 | 87.94 | 87.94 | 87.94 | 87.94 | 87.56 | 0.16% |
| Aug 10, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.42 | 0.29% |
| Aug 7, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.18 | 0.44% |
| Aug 6, 2026 | 87.17 | 87.17 | 87.17 | 87.17 | 86.80 | -0.27% |
| Aug 5, 2026 | 87.41 | 87.41 | 87.41 | 87.41 | 87.04 | 0.07% |
| Aug 4, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 86.98 | 1.29% |
| Aug 3, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 85.87 | 0.51% |
| Jul 31, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.43 | -0.29% |
| Jul 30, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 85.68 | 0.33% |
| Jul 29, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.40 | -1.39% |
| Jul 28, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.61 | 0.55% |
| Jul 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.13 | 0.29% |
| Jul 24, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 85.88 | 0.52% |
| Jul 23, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.43 | 0.26% |
| Jul 22, 2026 | 85.58 | 85.58 | 85.58 | 85.58 | 85.21 | 0.30% |