Vanguard Value Index Fund Institutional Shares (VIVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.63
+0.12 (0.18%)
At close: Jun 20, 2025
VIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 0.18% |
| Jun 18, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.18% |
| Jun 17, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -0.84% |
| Jun 16, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 0.49% |
| Jun 13, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | -0.81% |
| Jun 12, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.60% |
| Jun 11, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | -0.15% |
| Jun 10, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.50% |
| Jun 9, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.04% |
| Jun 6, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.99% |
| Jun 5, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.19% |
| Jun 4, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.49% |
| Jun 3, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.49% |
| Jun 2, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.12% |
| May 30, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 0.19% |
| May 29, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 0.47% |
| May 28, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.73% |
| May 27, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 1.55% |
| May 23, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | -0.12% |
| May 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.41% |
| May 21, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -1.81% |
| May 20, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -0.19% |
| May 19, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 0.15% |
| May 16, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.99% |
| May 15, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 1.15% |
| May 14, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.75% |
| May 13, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.45% |
| May 12, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 2.03% |
| May 9, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | -0.11% |
| May 8, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.38% |
| May 7, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 0.65% |
| May 6, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -0.66% |
| May 5, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.59% |
| May 2, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 1.54% |
| May 1, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -0.32% |
| Apr 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.23% |
| Apr 29, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.54% |
| Apr 28, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.34% |
| Apr 25, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.17% |
| Apr 24, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 0.99% |
| Apr 23, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 0.69% |
| Apr 22, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 2.24% |
| Apr 21, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | -1.85% |
| Apr 17, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.24% |
| Apr 16, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -1.18% |
| Apr 15, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.31% |
| Apr 14, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 1.14% |
| Apr 11, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 1.51% |
| Apr 10, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -2.63% |
| Apr 9, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 6.57% |