Vanguard Morn Value Index Institutional (VIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.28
-0.12 (-0.14%)
At close: Aug 18, 2026
VIVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 26, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | -0.32% |
| Jun 25, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.57 | 1.31% |
| Jun 24, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.46 | 0.11% |
| Jun 23, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.37 | -0.59% |
| Jun 22, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 84.87 | 0.97% |
| Jun 18, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | 84.05 | 0.25% |
| Jun 17, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 83.85 | -0.92% |
| Jun 16, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 84.62 | -0.08% |
| Jun 15, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 84.69 | 0.48% |
| Jun 12, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.28 | 0.93% |
| Jun 11, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.51 | 1.71% |
| Jun 10, 2026 | 82.51 | 82.51 | 82.51 | 82.51 | 82.10 | -1.05% |
| Jun 9, 2026 | 83.39 | 83.39 | 83.39 | 83.39 | 82.98 | 0.57% |
| Jun 8, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.51 | 0.29% |