Vanguard MStar Value Index Investor (VIVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.62
-0.75 (-0.85%)
At close: Sep 8, 2026
VIVAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | -0.32% |
| Sep 8, 2026 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -0.85% |
| Sep 4, 2026 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | -0.23% |
| Sep 3, 2026 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | 0.73% |
| Sep 2, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 0.64% |
| Sep 1, 2026 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | -0.38% |
| Aug 31, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.23% |
| Aug 28, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -0.10% |
| Aug 27, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.57% |
| Aug 26, 2026 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | 0.01% |
| Aug 25, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 0.03% |
| Aug 24, 2026 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.15% |
| Aug 21, 2026 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | 0.56% |
| Aug 20, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | -0.79% |
| Aug 19, 2026 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 0.26% |
| Aug 18, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.14% |
| Aug 17, 2026 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | -0.41% |
| Aug 14, 2026 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.23% |
| Aug 13, 2026 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 0.34% |
| Aug 12, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 0.39% |
| Aug 11, 2026 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 0.16% |
| Aug 10, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.29% |
| Aug 7, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | 0.44% |
| Aug 6, 2026 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | -0.27% |
| Aug 5, 2026 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | 0.07% |
| Aug 4, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 1.29% |
| Aug 3, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 0.51% |
| Jul 31, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.29% |
| Jul 30, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 0.33% |
| Jul 29, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | -1.39% |
| Jul 28, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.55% |
| Jul 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.29% |
| Jul 24, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.52% |
| Jul 23, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.26% |
| Jul 22, 2026 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 0.30% |
| Jul 21, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.83% |
| Jul 20, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.49% |
| Jul 17, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | -0.44% |
| Jul 16, 2026 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.65% |
| Jul 15, 2026 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | -0.48% |
| Jul 14, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.36% |
| Jul 13, 2026 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | 0.05% |
| Jul 10, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.29% |
| Jul 9, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.41% |
| Jul 8, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | -0.88% |
| Jul 7, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.08% |
| Jul 6, 2026 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 0.09% |
| Jul 2, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.88% |
| Jul 1, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.33% |
| Jun 30, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -0.28% |