Skip to main content
logo
Vanguard Value Index Fund Investor Shares (VIVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.27
+0.71 (0.87%)
At close: May 22, 2026

VIVAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 202682.2782.2782.2782.2782.270.87%
May 21, 202681.5681.5681.5681.5681.560.32%
May 20, 202681.3081.3081.3081.3081.300.67%
May 19, 202680.7680.7680.7680.7680.76-0.20%
May 18, 202680.9280.9280.9280.9280.920.37%
May 15, 202680.6280.6280.6280.6280.62-1.14%
May 14, 202681.5581.5581.5581.5581.550.32%
May 13, 202681.2981.2981.2981.2981.29-0.07%
May 12, 202681.3581.3581.3581.3581.350.11%
May 11, 202681.2681.2681.2681.2681.260.54%
May 8, 202680.8280.8280.8280.8280.820.58%
May 7, 202680.3580.3580.3580.3580.35-1.01%
May 6, 202681.1781.1781.1781.1781.170.72%
May 5, 202680.5980.5980.5980.5980.590.95%
May 4, 202679.8379.8379.8379.8379.83-0.66%
May 1, 202680.3680.3680.3680.3680.36-0.40%
Apr 30, 202680.6880.6880.6880.6880.681.57%
Apr 29, 202679.4379.4379.4379.4379.430.05%
Apr 28, 202679.3979.3979.3979.3979.39-
Apr 27, 202679.3979.3979.3979.3979.39-0.04%
Apr 24, 202679.4279.4279.4279.4279.42-0.26%
Apr 23, 202679.6379.6379.6379.6379.630.58%
Apr 22, 202679.1779.1779.1779.1779.17-0.04%
Apr 21, 202679.2079.2079.2079.2079.20-0.63%
Apr 20, 202679.7079.7079.7079.7079.70-0.01%
Apr 17, 202679.7179.7179.7179.7179.710.82%
Apr 16, 202679.0679.0679.0679.0679.060.28%
Apr 15, 202678.8478.8478.8478.8478.84-0.44%
Apr 14, 202679.1979.1979.1979.1979.190.14%
Apr 13, 202679.0879.0879.0879.0879.080.67%
Apr 10, 202678.5578.5578.5578.5578.55-0.82%
Apr 9, 202679.2079.2079.2079.2079.200.48%
Apr 8, 202678.8278.8278.8278.8278.822.23%
Apr 7, 202677.1077.1077.1077.1077.10-0.13%
Apr 6, 202677.2077.2077.2077.2077.200.40%
Apr 2, 202676.8976.8976.8976.8976.890.18%
Apr 1, 202676.7576.7576.7576.7576.750.22%
Mar 31, 202676.5876.5876.5876.5876.581.65%
Mar 30, 202675.3475.3475.3475.3475.34-0.17%
Mar 27, 202675.4775.4775.4775.4775.47-0.92%
Mar 26, 202676.5776.5776.5776.5776.17-0.69%
Mar 25, 202677.1077.1077.1077.1076.700.35%
Mar 24, 202676.8376.8376.8376.8376.430.55%
Mar 23, 202676.4176.4176.4176.4176.010.74%
Mar 20, 202675.8575.8575.8575.8575.46-1.04%
Mar 19, 202676.6576.6576.6576.6576.25-0.16%
Mar 18, 202676.7776.7776.7776.7776.37-1.27%
Mar 17, 202677.7677.7677.7677.7677.360.28%
Mar 16, 202677.5477.5477.5477.5477.140.74%
Mar 13, 202676.9776.9776.9776.9776.570.14%