Vanguard Value Index Inv (VIVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.42
-0.12 (-0.17%)
Aug 14, 2025, 4:00 PM EDT
VIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.73% |
| Aug 12, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1.07% |
| Aug 11, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -0.19% |
| Aug 8, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.61% |
| Aug 7, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.10% |
| Aug 6, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | -0.09% |
| Aug 5, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 0.01% |
| Aug 4, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.91% |
| Aug 1, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.85% |
| Jul 31, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.89% |
| Jul 30, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -0.57% |
| Jul 29, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -0.03% |
| Jul 28, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -0.48% |
| Jul 25, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.41% |
| Jul 24, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -0.40% |
| Jul 23, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 0.93% |
| Jul 22, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 0.85% |
| Jul 21, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.17% |
| Jul 18, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -0.09% |
| Jul 17, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.51% |
| Jul 16, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.47% |
| Jul 15, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -1.26% |
| Jul 14, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.04% |
| Jul 11, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -0.61% |
| Jul 10, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 0.62% |
| Jul 9, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 0.12% |
| Jul 8, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.07% |
| Jul 7, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.83% |
| Jul 3, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 0.57% |
| Jul 2, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 0.07% |
| Jul 1, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 1.01% |
| Jun 30, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 0.04% |
| Jun 27, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.60 | 0.35% |
| Jun 26, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.36 | 0.70% |
| Jun 25, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 67.88 | -0.57% |
| Jun 24, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.27 | 0.73% |
| Jun 23, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 67.77 | 0.71% |
| Jun 20, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.30 | 0.18% |
| Jun 18, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.18 | 0.18% |
| Jun 17, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.06 | -0.84% |
| Jun 16, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.62 | 0.49% |
| Jun 13, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.30 | -0.81% |
| Jun 12, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 67.84 | 0.59% |
| Jun 11, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.44 | -0.13% |
| Jun 10, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.53 | 0.50% |
| Jun 9, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.20 | 0.04% |
| Jun 6, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.17 | 0.97% |
| Jun 5, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.52 | -0.19% |
| Jun 4, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.65 | -0.49% |
| Jun 3, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 66.98 | 0.49% |