Skip to main content
logo
Vanguard Value Index Fund Institutional Shares (VIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.71
+0.46 (0.56%)
May 26, 2026, 4:00 PM EST

VIVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 202682.2582.2582.2582.2582.250.87%
May 21, 202681.5481.5481.5481.5481.540.32%
May 20, 202681.2881.2881.2881.2881.280.67%
May 19, 202680.7480.7480.7480.7480.74-0.20%
May 18, 202680.9080.9080.9080.9080.900.37%
May 15, 202680.6080.6080.6080.6080.60-1.14%
May 14, 202681.5381.5381.5381.5381.530.32%
May 13, 202681.2781.2781.2781.2781.27-0.07%
May 12, 202681.3381.3381.3381.3381.330.11%
May 11, 202681.2481.2481.2481.2481.240.54%
May 8, 202680.8080.8080.8080.8080.800.59%
May 7, 202680.3380.3380.3380.3380.33-1.00%
May 6, 202681.1481.1481.1481.1481.140.72%
May 5, 202680.5680.5680.5680.5680.560.94%
May 4, 202679.8179.8179.8179.8179.81-0.65%
May 1, 202680.3380.3380.3380.3380.33-0.40%
Apr 30, 202680.6580.6580.6580.6580.651.56%
Apr 29, 202679.4179.4179.4179.4179.410.05%
Apr 28, 202679.3779.3779.3779.3779.370.01%
Apr 27, 202679.3679.3679.3679.3679.36-0.05%
Apr 24, 202679.4079.4079.4079.4079.40-0.25%
Apr 23, 202679.6079.6079.6079.6079.600.57%
Apr 22, 202679.1579.1579.1579.1579.15-0.04%
Apr 21, 202679.1879.1879.1879.1879.18-0.62%
Apr 20, 202679.6779.6779.6779.6779.67-0.01%
Apr 17, 202679.6879.6879.6879.6879.680.81%
Apr 16, 202679.0479.0479.0479.0479.040.29%
Apr 15, 202678.8178.8178.8178.8178.81-0.45%
Apr 14, 202679.1779.1779.1779.1779.170.15%
Apr 13, 202679.0579.0579.0579.0579.050.67%
Apr 10, 202678.5278.5278.5278.5278.52-0.82%
Apr 9, 202679.1779.1779.1779.1779.170.50%
Apr 8, 202678.7878.7878.7878.7878.782.22%
Apr 7, 202677.0777.0777.0777.0777.07-0.13%
Apr 6, 202677.1777.1777.1777.1777.170.42%
Apr 2, 202676.8576.8576.8576.8576.850.17%
Apr 1, 202676.7276.7276.7276.7276.720.22%
Mar 31, 202676.5576.5576.5576.5576.551.65%
Mar 30, 202675.3175.3175.3175.3175.31-0.17%
Mar 27, 202675.4475.4475.4475.4475.44-0.91%
Mar 26, 202676.5676.5676.5676.5676.14-0.69%
Mar 25, 202677.0977.0977.0977.0976.660.35%
Mar 24, 202676.8276.8276.8276.8276.390.54%
Mar 23, 202676.4176.4176.4176.4175.990.74%
Mar 20, 202675.8575.8575.8575.8575.43-1.03%
Mar 19, 202676.6476.6476.6476.6476.22-0.16%
Mar 18, 202676.7676.7676.7676.7676.33-1.27%
Mar 17, 202677.7577.7577.7577.7577.320.27%
Mar 16, 202677.5477.5477.5477.5477.110.75%
Mar 13, 202676.9676.9676.9676.9676.530.14%