Vanguard Value Index Fund Investor Shares (VIVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.59
-0.07 (-0.11%)
May 9, 2025, 4:00 PM EDT
VIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 2.03% |
| May 9, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -0.11% |
| May 8, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 0.38% |
| May 7, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | 0.65% |
| May 6, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -0.66% |
| May 5, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -0.61% |
| May 2, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 1.56% |
| May 1, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -0.32% |
| Apr 30, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.23% |
| Apr 29, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.54% |
| Apr 28, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.34% |
| Apr 25, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.17% |
| Apr 24, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 0.99% |
| Apr 23, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.69% |
| Apr 22, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 2.24% |
| Apr 21, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -1.87% |
| Apr 17, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.25% |
| Apr 16, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -1.18% |
| Apr 15, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -0.33% |
| Apr 14, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 1.14% |
| Apr 11, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 1.51% |
| Apr 10, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -2.63% |
| Apr 9, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 6.57% |
| Apr 8, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -1.28% |
| Apr 7, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.72% |
| Apr 4, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | -5.97% |
| Apr 3, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -3.73% |
| Apr 2, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.56% |
| Apr 1, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -0.21% |
| Mar 31, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.05% |
| Mar 28, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -1.13% |
| Mar 27, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -0.76% |
| Mar 26, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 0.13% |
| Mar 25, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | -0.35% |
| Mar 24, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 1.13% |
| Mar 21, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -0.46% |
| Mar 20, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -0.15% |
| Mar 19, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.59% |
| Mar 18, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.43% |
| Mar 17, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 1.21% |
| Mar 14, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 1.66% |
| Mar 13, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | -0.53% |
| Mar 12, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.44% |
| Mar 11, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -1.22% |
| Mar 10, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -1.23% |
| Mar 7, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.89% |
| Mar 6, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -0.78% |
| Mar 5, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.77% |
| Mar 4, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -1.99% |
| Mar 3, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.92% |