Vanguard Value Index I (VIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.07
-0.08 (-0.11%)
Oct 6, 2025, 9:30 AM EDT
VIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | -0.11% |
| Oct 3, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.54% |
| Oct 2, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.19% |
| Oct 1, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.22% |
| Sep 30, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.39% |
| Sep 29, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | -0.43% |
| Sep 26, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.40 | 0.83% |
| Sep 25, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 71.81 | -0.48% |
| Sep 24, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.15 | -0.14% |
| Sep 23, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.25 | 0.21% |
| Sep 22, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.10 | 0.03% |
| Sep 19, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.08 | -0.04% |
| Sep 18, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.11 | 0.35% |
| Sep 17, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 71.87 | 0.43% |
| Sep 16, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.56 | -0.10% |
| Sep 15, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.63 | -0.18% |
| Sep 12, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 71.76 | -0.66% |
| Sep 11, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.23 | 1.26% |
| Sep 10, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.34 | 0.73% |
| Sep 9, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 70.82 | 0.17% |
| Sep 8, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 70.70 | -0.18% |
| Sep 5, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 70.83 | -0.32% |
| Sep 4, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.06 | 0.73% |
| Sep 3, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.54 | -0.37% |
| Sep 2, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 70.80 | -0.41% |
| Aug 29, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.09 | 0.03% |
| Aug 28, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.07 | 0.01% |
| Aug 27, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.06 | 0.29% |
| Aug 26, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 70.85 | 0.27% |
| Aug 25, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 70.66 | -0.77% |
| Aug 22, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.21 | 1.36% |
| Aug 21, 2025 | 70.61 | 70.61 | 70.61 | 70.61 | 70.25 | -0.35% |
| Aug 20, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.50 | 0.30% |
| Aug 19, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.29 | 0.47% |
| Aug 18, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 69.97 | 0.01% |
| Aug 15, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 69.96 | -0.13% |
| Aug 14, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.04 | -0.17% |
| Aug 13, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.16 | 0.73% |
| Aug 12, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 69.66 | 1.07% |
| Aug 11, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 68.92 | -0.19% |
| Aug 8, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.05 | 0.61% |
| Aug 7, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.63 | -0.10% |
| Aug 6, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 68.70 | -0.09% |
| Aug 5, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 68.76 | 0.01% |
| Aug 4, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 68.75 | 0.91% |
| Aug 1, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.13 | -0.85% |
| Jul 31, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 68.72 | -0.89% |
| Jul 30, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.34 | -0.57% |
| Jul 29, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 69.74 | -0.01% |
| Jul 28, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 69.75 | -0.48% |