Skip to main content
logo
Vanguard Value Index Fund Institutional Shares (VIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.87
+0.15 (0.19%)
At close: Feb 27, 2026

VIVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 26, 202680.7280.7280.7280.7280.720.17%
Feb 25, 202680.5880.5880.5880.5880.580.19%
Feb 24, 202680.4380.4380.4380.4380.430.49%
Feb 23, 202680.0480.0480.0480.0480.04-0.79%
Feb 20, 202680.6880.6880.6880.6880.680.34%
Feb 19, 202680.4180.4180.4180.4180.41-0.22%
Feb 18, 202680.5980.5980.5980.5980.590.40%
Feb 17, 202680.2780.2780.2780.2780.27-0.20%
Feb 13, 202680.4380.4380.4380.4380.430.78%
Feb 12, 202679.8179.8179.8179.8179.81-1.09%
Feb 11, 202680.6980.6980.6980.6980.690.50%
Feb 10, 202680.2980.2980.2980.2980.29-0.11%
Feb 9, 202680.3880.3880.3880.3880.38-0.17%
Feb 6, 202680.5280.5280.5280.5280.521.94%
Feb 5, 202678.9978.9978.9978.9978.99-0.55%
Feb 4, 202679.4379.4379.4379.4379.430.57%
Feb 3, 202678.9878.9878.9878.9878.980.51%
Feb 2, 202678.5878.5878.5878.5878.580.85%
Jan 30, 202677.9277.9277.9277.9277.920.01%
Jan 29, 202677.9177.9177.9177.9177.910.72%
Jan 28, 202677.3577.3577.3577.3577.350.04%
Jan 27, 202677.3277.3277.3277.3277.32-0.01%
Jan 26, 202677.3377.3377.3377.3377.330.32%
Jan 23, 202677.0877.0877.0877.0877.08-0.61%
Jan 22, 202677.5577.5577.5577.5577.550.18%
Jan 21, 202677.4177.4177.4177.4177.411.39%
Jan 20, 202676.3576.3576.3576.3576.35-1.33%
Jan 16, 202677.3877.3877.3877.3877.38-0.01%
Jan 15, 202677.3977.3977.3977.3977.390.38%
Jan 14, 202677.1077.1077.1077.1077.100.52%
Jan 13, 202676.7076.7076.7076.7076.70-0.14%
Jan 12, 202676.8176.8176.8176.8176.810.04%
Jan 9, 202676.7876.7876.7876.7876.780.63%
Jan 8, 202676.3076.3076.3076.3076.300.82%
Jan 7, 202675.6875.6875.6875.6875.68-1.15%
Jan 6, 202676.5676.5676.5676.5676.560.84%
Jan 5, 202675.9275.9275.9275.9275.920.93%
Jan 2, 202675.2275.2275.2275.2275.220.95%
Dec 31, 202574.5174.5174.5174.5174.51-0.69%
Dec 30, 202575.0375.0375.0375.0375.03-0.11%
Dec 29, 202575.1175.1175.1175.1175.11-0.12%
Dec 26, 202575.2075.2075.2075.2075.20-0.05%
Dec 24, 202575.2475.2475.2475.2475.240.49%
Dec 23, 202574.8774.8774.8774.8774.870.05%
Dec 22, 202574.8374.8374.8374.8374.830.25%
Dec 19, 202574.2674.2674.2674.6474.260.26%
Dec 18, 202574.0774.0774.0774.4574.07-0.04%
Dec 17, 202574.1074.1074.1074.4874.10-0.24%
Dec 16, 202574.2874.2874.2874.6674.28-0.96%
Dec 15, 202574.9974.9974.9975.3874.990.39%