Vanguard Value Index I (VIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.03
-0.12 (-0.17%)
Nov 19, 2025, 4:00 PM EST
VIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 19, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -0.17% |
| Nov 18, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.07% |
| Nov 17, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -1.04% |
| Nov 14, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -0.26% |
| Nov 13, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -1.00% |
| Nov 12, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 0.53% |
| Nov 11, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.78% |
| Nov 10, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 0.43% |
| Nov 7, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.68% |
| Nov 6, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | -0.12% |
| Nov 5, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 0.46% |
| Nov 4, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -0.28% |
| Nov 3, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | -0.48% |
| Oct 31, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.04% |
| Oct 30, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.19% |
| Oct 29, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.79% |
| Oct 28, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | -0.69% |
| Oct 27, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 0.38% |
| Oct 24, 2025 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 0.45% |
| Oct 23, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 0.32% |
| Oct 22, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.31% |
| Oct 21, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 0.08% |
| Oct 20, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 0.77% |
| Oct 17, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0.50% |
| Oct 16, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.99% |
| Oct 15, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 0.21% |
| Oct 14, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.89% |
| Oct 13, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.91% |
| Oct 10, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -1.72% |
| Oct 9, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -0.51% |
| Oct 8, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.04% |
| Oct 7, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.12% |
| 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 | 72.40 | 72.40 | 72.40 | 72.77 | 72.40 | 0.83% |
| Sep 25, 2025 | 71.81 | 71.81 | 71.81 | 72.17 | 71.81 | -0.48% |
| Sep 24, 2025 | 72.15 | 72.15 | 72.15 | 72.52 | 72.15 | -0.14% |
| Sep 23, 2025 | 72.25 | 72.25 | 72.25 | 72.62 | 72.25 | 0.21% |
| Sep 22, 2025 | 72.10 | 72.10 | 72.10 | 72.47 | 72.10 | 0.03% |
| Sep 19, 2025 | 72.08 | 72.08 | 72.08 | 72.45 | 72.08 | -0.04% |
| Sep 18, 2025 | 72.11 | 72.11 | 72.11 | 72.48 | 72.11 | 0.35% |
| Sep 17, 2025 | 71.87 | 71.87 | 71.87 | 72.23 | 71.86 | 0.43% |
| Sep 16, 2025 | 71.56 | 71.56 | 71.56 | 71.92 | 71.56 | -0.10% |
| Sep 15, 2025 | 71.63 | 71.63 | 71.63 | 71.99 | 71.63 | -0.18% |
| Sep 12, 2025 | 71.76 | 71.76 | 71.76 | 72.12 | 71.76 | -0.66% |
| Sep 11, 2025 | 72.23 | 72.23 | 72.23 | 72.60 | 72.23 | 1.26% |