Vanguard Value Index Fund Institutional Shares (VIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.70
-0.89 (-1.28%)
Jul 15, 2025, 4:00 PM EDT
VIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.06% |
| Jul 11, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.61% |
| Jul 10, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.62% |
| Jul 9, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.12% |
| Jul 8, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -0.09% |
| Jul 7, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.81% |
| Jul 3, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.57% |
| Jul 2, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.07% |
| Jul 1, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 1.02% |
| Jun 30, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0.01% |
| Jun 27, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.57 | 0.35% |
| Jun 26, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.33 | 0.70% |
| Jun 25, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 67.85 | -0.57% |
| Jun 24, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.24 | 0.73% |
| Jun 23, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 67.74 | 0.71% |
| Jun 20, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.26 | 0.18% |
| Jun 18, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.14 | 0.18% |
| Jun 17, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.03 | -0.84% |
| Jun 16, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.59 | 0.49% |
| Jun 13, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.26 | -0.81% |
| Jun 12, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 67.81 | 0.60% |
| Jun 11, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.40 | -0.15% |
| Jun 10, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.50 | 0.50% |
| Jun 9, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.16 | 0.04% |
| Jun 6, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.13 | 0.99% |
| Jun 5, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.48 | -0.19% |
| Jun 4, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.61 | -0.49% |
| Jun 3, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 66.94 | 0.49% |
| Jun 2, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.61 | 0.12% |
| May 30, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.53 | 0.19% |
| May 29, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.40 | 0.47% |
| May 28, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.09 | -0.73% |
| May 27, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.58 | 1.55% |
| May 23, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.56 | -0.12% |
| May 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.64 | -0.41% |
| May 21, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 65.91 | -1.81% |
| May 20, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.12 | -0.19% |
| May 19, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.25 | 0.15% |
| May 16, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.15 | 0.99% |
| May 15, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.50 | 1.15% |
| May 14, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 65.74 | -0.75% |
| May 13, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.24 | -0.45% |
| May 12, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.54 | 2.03% |
| May 9, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | 65.22 | -0.11% |
| May 8, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.28 | 0.38% |
| May 7, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.04 | 0.65% |
| May 6, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.62 | -0.66% |
| May 5, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.05 | -0.59% |
| May 2, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.43 | 1.54% |
| May 1, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.44 | -0.32% |