Vanguard MStar Value Indx Institutional (VIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.73
+0.19 (0.22%)
At close: Oct 21, 2026
VIVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 1, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 86.95 | -0.38% |
| Aug 31, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | 87.27 | -0.24% |
| Aug 28, 2026 | 87.89 | 87.89 | 87.89 | 87.89 | 87.48 | -0.09% |
| Aug 27, 2026 | 87.97 | 87.97 | 87.97 | 87.97 | 87.56 | -0.57% |
| Aug 26, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | 88.06 | 0.01% |
| Aug 25, 2026 | 88.46 | 88.46 | 88.46 | 88.46 | 88.05 | 0.03% |
| Aug 24, 2026 | 88.43 | 88.43 | 88.43 | 88.43 | 88.02 | 0.15% |
| Aug 21, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 87.89 | 0.56% |
| Aug 20, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.40 | -0.79% |
| Aug 19, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | 88.10 | 0.26% |
| Aug 18, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 87.87 | -0.14% |
| Aug 17, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 87.99 | -0.39% |
| Aug 14, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | 88.34 | 0.21% |
| Aug 13, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.15 | 0.34% |
| Aug 12, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 87.85 | 0.39% |