Vanguard MStar Value Indx Institutional (VIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.74
+0.90 (1.01%)
At close: Nov 11, 2026
VIVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | 1.01% |
| Nov 10, 2026 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 0.20% |
| Nov 9, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 1.90% |
| Nov 6, 2026 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | -0.33% |
| Nov 5, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -3.10% |
| Nov 4, 2026 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | 1.48% |
| Nov 3, 2026 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -0.42% |
| Nov 2, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | 0.24% |
| Oct 30, 2026 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | -0.40% |
| Oct 29, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 0.92% |
| Oct 28, 2026 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | 0.29% |
| Oct 27, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | -0.02% |
| Oct 26, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 0.51% |
| Oct 23, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.66% |
| Oct 22, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.74% |
| Oct 21, 2026 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | 0.22% |
| Oct 20, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | 0.98% |
| Oct 19, 2026 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | -0.53% |
| Oct 16, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 0.20% |
| Oct 15, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.86% |
| Oct 14, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 0.20% |
| Oct 13, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | -0.36% |
| Oct 12, 2026 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.40% |
| Oct 9, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 0.42% |
| Oct 8, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 0.65% |
| Oct 7, 2026 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.34% |
| Oct 6, 2026 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.48% |
| Oct 5, 2026 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 0.33% |
| Oct 2, 2026 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 0.24% |
| Oct 1, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 0.33% |
| Sep 30, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.84% |
| Sep 29, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -0.25% |
| Sep 28, 2026 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | -0.65% |
| Sep 25, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 85.73 | 0.42% |
| Sep 24, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.37 | -0.33% |
| Sep 23, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 85.65 | -0.46% |
| Sep 22, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.05 | -0.14% |
| Sep 21, 2026 | 86.57 | 86.57 | 86.57 | 86.57 | 86.17 | 0.28% |
| Sep 18, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 85.93 | -0.22% |
| Sep 17, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | 86.12 | 0.55% |
| Sep 16, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 85.65 | -0.96% |
| Sep 15, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.48 | -0.07% |
| Sep 14, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | 86.54 | -0.52% |
| Sep 11, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 86.99 | 0.77% |
| Sep 10, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.32 | -0.70% |
| Sep 9, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 86.93 | -0.32% |
| Sep 8, 2026 | 87.61 | 87.61 | 87.61 | 87.61 | 87.20 | -0.84% |
| Sep 4, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 87.94 | -0.23% |
| Sep 3, 2026 | 88.55 | 88.55 | 88.55 | 88.55 | 88.14 | 0.73% |
| Sep 2, 2026 | 87.91 | 87.91 | 87.91 | 87.91 | 87.50 | 0.64% |