Vanguard Morningstar Value Index Fund Investor Shares (VIVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.30
-0.12 (-0.14%)
At close: Aug 18, 2026
VIVAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 29, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -0.01% |
| Jun 26, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -0.31% |
| Jun 25, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.60 | 1.30% |
| Jun 24, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.50 | 0.11% |
| Jun 23, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.41 | -0.59% |
| Jun 22, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 84.91 | 0.97% |
| Jun 18, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.09 | 0.25% |
| Jun 17, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 83.88 | -0.92% |
| Jun 16, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 84.66 | -0.08% |
| Jun 15, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 84.73 | 0.48% |
| Jun 12, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.32 | 0.93% |
| Jun 11, 2026 | 83.93 | 83.93 | 83.93 | 83.93 | 83.55 | 1.71% |
| Jun 10, 2026 | 82.52 | 82.52 | 82.52 | 82.52 | 82.14 | -1.06% |
| Jun 9, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.02 | 0.57% |
| Jun 8, 2026 | 82.93 | 82.93 | 82.93 | 82.93 | 82.55 | 0.29% |