Vanguard Value Index Fund Institutional Shares (VIVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.67
-0.76 (-1.13%)
Mar 28, 2025, 5:00 PM EST
VIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -1.13% |
| Mar 27, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -0.79% |
| Mar 26, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.57 | 0.12% |
| Mar 25, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.49 | -0.34% |
| Mar 24, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 67.72 | 1.13% |
| Mar 21, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 66.97 | -0.46% |
| Mar 20, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | 67.28 | -0.15% |
| Mar 19, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.38 | 0.59% |
| Mar 18, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 66.98 | -0.43% |
| Mar 17, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.27 | 1.21% |
| Mar 14, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.46 | 1.66% |
| Mar 13, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.38 | -0.53% |
| Mar 12, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 65.73 | -0.44% |
| Mar 11, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.01 | -1.22% |
| Mar 10, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 66.83 | -1.23% |
| Mar 7, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 67.66 | 0.90% |
| Mar 6, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.06 | -0.79% |
| Mar 5, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.59 | 0.79% |
| Mar 4, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.07 | -2.00% |
| Mar 3, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.44 | -0.91% |
| Feb 28, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.07 | 1.39% |
| Feb 27, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.12 | -0.33% |
| Feb 26, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.35 | -0.38% |
| Feb 25, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 68.61 | 0.25% |
| Feb 24, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.44 | 0.09% |
| Feb 21, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.38 | -1.18% |
| Feb 20, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.19 | -0.41% |
| Feb 19, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.48 | 0.43% |
| Feb 18, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.19 | 0.58% |
| Feb 14, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 68.79 | -0.22% |
| Feb 13, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 68.94 | 0.71% |
| Feb 12, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.45 | -0.52% |
| Feb 11, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 68.81 | 0.35% |
| Feb 10, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.57 | 0.38% |
| Feb 7, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.31 | -0.67% |
| Feb 6, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 68.77 | -0.13% |
| Feb 5, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 68.86 | 0.79% |
| Feb 4, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.32 | 0.01% |
| Feb 3, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.31 | -0.32% |
| Jan 31, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.53 | -0.58% |
| Jan 30, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 68.93 | 1.03% |
| Jan 29, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.22 | -0.19% |
| Jan 28, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.35 | -0.72% |
| Jan 27, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 68.85 | 0.13% |
| Jan 24, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 68.76 | -0.01% |
| Jan 23, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 68.77 | 0.76% |
| Jan 22, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.25 | -0.48% |
| Jan 21, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.58 | 1.22% |
| Jan 17, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 67.75 | 0.63% |
| Jan 16, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.33 | 0.64% |