Skip to main content
Vanguard Value Index Fund Institutional Shares (VIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.60
-0.29 (-0.41%)
Feb 20, 2025, 4:00 PM EST

VIVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 202569.6069.6069.6069.6069.60-0.41%
Feb 19, 202569.8969.8969.8969.8969.890.43%
Feb 18, 202569.5969.5969.5969.5969.590.58%
Feb 14, 202569.1969.1969.1969.1969.19-0.22%
Feb 13, 202569.3469.3469.3469.3469.340.71%
Feb 12, 202568.8568.8568.8568.8568.85-0.52%
Feb 11, 202569.2169.2169.2169.2169.210.35%
Feb 10, 202568.9768.9768.9768.9768.970.38%
Feb 7, 202568.7168.7168.7168.7168.71-0.67%
Feb 6, 202569.1769.1769.1769.1769.17-0.13%
Feb 5, 202569.2669.2669.2669.2669.260.79%
Feb 4, 202568.7268.7268.7268.7268.720.01%
Feb 3, 202568.7168.7168.7168.7168.71-0.32%
Jan 31, 202568.9368.9368.9368.9368.93-0.58%
Jan 30, 202569.3369.3369.3369.3369.331.03%
Jan 29, 202568.6268.6268.6268.6268.62-0.19%
Jan 28, 202568.7568.7568.7568.7568.75-0.72%
Jan 27, 202569.2569.2569.2569.2569.250.13%
Jan 24, 202569.1669.1669.1669.1669.16-0.01%
Jan 23, 202569.1769.1769.1769.1769.170.76%
Jan 22, 202568.6568.6568.6568.6568.65-0.48%
Jan 21, 202568.9868.9868.9868.9868.981.22%
Jan 17, 202568.1568.1568.1568.1568.150.63%
Jan 16, 202567.7267.7267.7267.7267.720.64%
Jan 15, 202567.2967.2967.2967.2967.291.11%
Jan 14, 202566.5566.5566.5566.5566.550.80%
Jan 13, 202566.0266.0266.0266.0266.020.89%
Jan 10, 202565.4465.4465.4465.4465.44-1.43%
Jan 8, 202566.3966.3966.3966.3966.390.14%
Jan 7, 202566.3066.3066.3066.3066.30-0.06%
Jan 6, 202566.3466.3466.3466.3466.34-0.17%
Jan 3, 202566.4566.4566.4566.4566.450.79%
Jan 2, 202565.9365.9365.9365.9365.93-0.15%
Dec 31, 202466.0366.0366.0366.0366.030.21%
Dec 30, 202465.8965.8965.8965.8965.89-0.99%
Dec 27, 202466.5566.5566.5566.5566.55-0.61%
Dec 26, 202466.9666.9666.9666.9666.960.19%
Dec 24, 202466.8366.8366.8366.8366.830.85%
Dec 23, 202466.2766.2766.2766.2766.27-0.24%
Dec 20, 202466.4366.4366.4366.4366.051.17%
Dec 19, 202465.6665.6665.6665.6665.28-0.36%
Dec 18, 202465.9065.9065.9065.9065.52-2.51%
Dec 17, 202467.6067.6067.6067.6067.21-0.62%
Dec 16, 202468.0268.0268.0268.0267.63-0.40%
Dec 13, 202468.2968.2968.2968.2967.900.23%
Dec 12, 202468.1368.1368.1368.1367.74-0.48%
Dec 11, 202468.4668.4668.4668.4668.07-0.28%
Dec 10, 202468.6568.6568.6568.6568.26-0.69%
Dec 9, 202469.1369.1369.1369.1368.73-0.62%
Dec 6, 202469.5669.5669.5669.5669.16-0.23%
Dec 5, 202469.7269.7269.7269.7269.32-0.24%
Dec 4, 202469.8969.8969.8969.8969.49-0.33%
Dec 3, 202470.1270.1270.1270.1269.72-0.51%
Dec 2, 202470.4870.4870.4870.4870.08-0.58%
Nov 29, 202470.8970.8970.8970.8970.480.24%
Nov 27, 202470.7270.7270.7270.7270.31-0.04%
Nov 26, 202470.7570.7570.7570.7570.340.10%
Nov 25, 202470.6870.6870.6870.6870.270.60%
Nov 22, 202470.2670.2670.2670.2669.860.77%
Nov 21, 202469.7269.7269.7269.7269.321.22%
Nov 20, 202468.8868.8868.8868.8868.490.19%
Nov 19, 202468.7568.7568.7568.7568.36-0.36%
Nov 18, 202469.0069.0069.0069.0068.600.44%
Nov 15, 202468.7068.7068.7068.7068.31-0.38%
Nov 14, 202468.9668.9668.9668.9668.56-0.66%
Nov 13, 202469.4269.4269.4269.4269.020.13%
Nov 12, 202469.3369.3369.3369.3368.93-0.77%
Nov 11, 202469.8769.8769.8769.8769.470.24%
Nov 8, 202469.7069.7069.7069.7069.300.56%
Nov 7, 202469.3169.3169.3169.3168.91-0.30%
Nov 6, 202469.5269.5269.5269.5269.122.67%
Nov 5, 202467.7167.7167.7167.7167.321.07%
Nov 4, 202466.9966.9966.9966.9966.61-0.25%
Nov 1, 202467.1667.1667.1667.1666.78-0.03%
Oct 31, 202467.1867.1867.1867.1866.80-0.58%
Oct 30, 202467.5767.5767.5767.5767.18-0.09%
Oct 29, 202467.6367.6367.6367.6367.24-0.65%
Oct 28, 202468.0768.0768.0768.0767.680.50%
Oct 25, 202467.7367.7367.7367.7367.34-0.69%
Oct 24, 202468.2068.2068.2068.2067.81-0.34%
Oct 23, 202468.4368.4368.4368.4368.04-0.23%
Oct 22, 202468.5968.5968.5968.5968.20-0.16%
Oct 21, 202468.7068.7068.7068.7068.31-0.92%
Oct 18, 202469.3469.3469.3469.3468.940.10%
Oct 17, 202469.2769.2769.2769.2768.87-0.13%
Oct 16, 202469.3669.3669.3669.3668.960.77%
Oct 15, 202468.8368.8368.8368.8368.44-0.51%
Oct 14, 202469.1869.1869.1869.1868.780.61%
Oct 11, 202468.7668.7668.7668.7668.371.03%
Oct 10, 202468.0668.0668.0668.0667.67-0.32%
Oct 9, 202468.2868.2868.2868.2867.890.87%
Oct 8, 202467.6967.6967.6967.6967.300.13%
Oct 7, 202467.6067.6067.6067.6067.21-0.75%
Oct 4, 202468.1168.1168.1168.1167.720.77%
Oct 3, 202467.5967.5967.5967.5967.20-0.43%
Oct 2, 202467.8867.8867.8867.8867.49-0.06%
Oct 1, 202467.9267.9267.9267.9267.53-0.31%
Sep 30, 202468.1368.1368.1368.1367.740.38%
Sep 27, 202467.8767.8767.8767.8767.480.35%
Sep 26, 202467.6367.6367.6367.6367.240.03%