Vanguard MStar Value Indx Institutional (VIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.61
-0.74 (-0.84%)
At close: Sep 8, 2026
VIVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2026 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -0.84% |
| Sep 4, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -0.23% |
| Sep 3, 2026 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 0.73% |
| Sep 2, 2026 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | 0.64% |
| Sep 1, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -0.38% |
| Aug 31, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | -0.24% |
| Aug 28, 2026 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | -0.09% |
| Aug 27, 2026 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | -0.57% |
| Aug 26, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 0.01% |
| Aug 25, 2026 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 0.03% |
| Aug 24, 2026 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | 0.15% |
| Aug 21, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.56% |
| Aug 20, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -0.79% |
| Aug 19, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 0.26% |
| Aug 18, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | -0.14% |
| Aug 17, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.39% |
| Aug 14, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.21% |
| Aug 13, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.34% |
| Aug 12, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 0.39% |
| Aug 11, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 0.16% |
| Aug 10, 2026 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.29% |
| Aug 7, 2026 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | 0.45% |
| Aug 6, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | -0.27% |
| Aug 5, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 0.06% |
| Aug 4, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | 1.29% |
| Aug 3, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 0.51% |
| Jul 31, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.28% |
| Jul 30, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.33% |
| Jul 29, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -1.39% |
| Jul 28, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.54% |
| Jul 27, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 0.29% |
| Jul 24, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.54% |
| Jul 23, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 0.26% |
| Jul 22, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.30% |
| Jul 21, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.82% |
| Jul 20, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.48% |
| Jul 17, 2026 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | -0.45% |
| Jul 16, 2026 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 0.65% |
| Jul 15, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -0.48% |
| Jul 14, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.36% |
| Jul 13, 2026 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | 0.05% |
| Jul 10, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 0.29% |
| Jul 9, 2026 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 0.42% |
| Jul 8, 2026 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | -0.89% |
| Jul 7, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | 0.08% |
| Jul 6, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.09% |
| Jul 2, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 0.88% |
| Jul 1, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | -0.33% |
| Jun 30, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -0.27% |
| Jun 29, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.01% |