Vanguard Value Index Fund Investor Shares (VIVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.00
+0.31 (0.39%)
At close: Mar 4, 2026
VIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.39% |
| Mar 3, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -1.25% |
| Mar 2, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.22% |
| Feb 27, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.17% |
| Feb 26, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.17% |
| Feb 25, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.20% |
| Feb 24, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.47% |
| Feb 23, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.79% |
| Feb 20, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.34% |
| Feb 19, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.22% |
| Feb 18, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 0.41% |
| Feb 17, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -0.21% |
| Feb 13, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.78% |
| Feb 12, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | -1.09% |
| Feb 11, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 0.50% |
| Feb 10, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | -0.11% |
| Feb 9, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.17% |
| Feb 6, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 1.94% |
| Feb 5, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -0.55% |
| Feb 4, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.57% |
| Feb 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.51% |
| Feb 2, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.83% |
| Jan 30, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.03% |
| Jan 29, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.71% |
| Jan 28, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.05% |
| Jan 27, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.03% |
| Jan 26, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.34% |
| Jan 23, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.61% |
| Jan 22, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.17% |
| Jan 21, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 1.40% |
| Jan 20, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -1.33% |
| Jan 16, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.03% |
| Jan 15, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.38% |
| Jan 14, 2026 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 0.53% |
| Jan 13, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.14% |
| Jan 12, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.04% |
| Jan 9, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.62% |
| Jan 8, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.83% |
| Jan 7, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -1.16% |
| Jan 6, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 0.84% |
| Jan 5, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.93% |
| Jan 2, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.97% |
| Dec 31, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | -0.71% |
| Dec 30, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -0.11% |
| Dec 29, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.12% |
| Dec 26, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | -0.05% |
| Dec 24, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.49% |
| Dec 23, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.04% |
| Dec 22, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 0.29% |
| Dec 19, 2025 | 74.29 | 74.29 | 74.29 | 74.65 | 74.29 | 0.26% |
| Dec 18, 2025 | 74.10 | 74.10 | 74.10 | 74.46 | 74.10 | -0.04% |
| Dec 17, 2025 | 74.13 | 74.13 | 74.13 | 74.49 | 74.13 | -0.24% |
| Dec 16, 2025 | 74.31 | 74.31 | 74.31 | 74.67 | 74.31 | -0.96% |
| Dec 15, 2025 | 75.02 | 75.02 | 75.02 | 75.39 | 75.02 | 0.39% |
| Dec 12, 2025 | 74.74 | 74.74 | 74.74 | 75.10 | 74.74 | -0.33% |
| Dec 11, 2025 | 74.98 | 74.98 | 74.98 | 75.35 | 74.98 | 0.84% |
| Dec 10, 2025 | 74.36 | 74.36 | 74.36 | 74.72 | 74.36 | 1.37% |
| Dec 9, 2025 | 73.35 | 73.35 | 73.35 | 73.71 | 73.35 | -0.24% |
| Dec 8, 2025 | 73.53 | 73.53 | 73.53 | 73.89 | 73.53 | -0.53% |
| Dec 5, 2025 | 73.92 | 73.92 | 73.92 | 74.28 | 73.92 | -0.08% |
| Dec 4, 2025 | 73.98 | 73.98 | 73.98 | 74.34 | 73.98 | - |
| Dec 3, 2025 | 73.98 | 73.98 | 73.98 | 74.34 | 73.98 | 0.90% |
| Dec 2, 2025 | 73.32 | 73.32 | 73.32 | 73.68 | 73.32 | -0.12% |
| Dec 1, 2025 | 73.41 | 73.41 | 73.41 | 73.77 | 73.41 | -0.74% |
| Nov 28, 2025 | 73.96 | 73.96 | 73.96 | 74.32 | 73.96 | 0.65% |
| Nov 26, 2025 | 73.48 | 73.48 | 73.48 | 73.84 | 73.48 | 0.65% |
| Nov 25, 2025 | 73.00 | 73.00 | 73.00 | 73.36 | 73.00 | 1.24% |
| Nov 24, 2025 | 72.11 | 72.11 | 72.11 | 72.46 | 72.11 | 0.17% |
| Nov 21, 2025 | 71.99 | 71.99 | 71.99 | 72.34 | 71.99 | 1.37% |
| Nov 20, 2025 | 71.01 | 71.01 | 71.01 | 71.36 | 71.01 | -0.94% |
| Nov 19, 2025 | 71.69 | 71.69 | 71.69 | 72.04 | 71.69 | -0.18% |
| Nov 18, 2025 | 71.82 | 71.82 | 71.82 | 72.17 | 71.82 | -0.06% |
| Nov 17, 2025 | 71.86 | 71.86 | 71.86 | 72.21 | 71.86 | -1.06% |
| Nov 14, 2025 | 72.63 | 72.63 | 72.63 | 72.98 | 72.63 | -0.26% |
| Nov 13, 2025 | 72.81 | 72.81 | 72.81 | 73.17 | 72.81 | -1.00% |
| Nov 12, 2025 | 73.55 | 73.55 | 73.55 | 73.91 | 73.55 | 0.53% |
| Nov 11, 2025 | 73.16 | 73.16 | 73.16 | 73.52 | 73.16 | 0.78% |
| Nov 10, 2025 | 72.60 | 72.60 | 72.60 | 72.95 | 72.60 | 0.43% |
| Nov 7, 2025 | 72.29 | 72.29 | 72.29 | 72.64 | 72.29 | 0.68% |
| Nov 6, 2025 | 71.80 | 71.80 | 71.80 | 72.15 | 71.80 | -0.14% |
| Nov 5, 2025 | 71.90 | 71.90 | 71.90 | 72.25 | 71.90 | 0.47% |
| Nov 4, 2025 | 71.56 | 71.56 | 71.56 | 71.91 | 71.56 | -0.28% |
| Nov 3, 2025 | 71.76 | 71.76 | 71.76 | 72.11 | 71.76 | -0.48% |
| Oct 31, 2025 | 72.11 | 72.11 | 72.11 | 72.46 | 72.11 | 0.04% |
| Oct 30, 2025 | 72.08 | 72.08 | 72.08 | 72.43 | 72.08 | -0.19% |
| Oct 29, 2025 | 72.22 | 72.22 | 72.22 | 72.57 | 72.22 | -0.79% |
| Oct 28, 2025 | 72.80 | 72.80 | 72.80 | 73.15 | 72.79 | -0.71% |
| Oct 27, 2025 | 73.31 | 73.31 | 73.31 | 73.67 | 73.31 | 0.40% |
| Oct 24, 2025 | 73.02 | 73.02 | 73.02 | 73.38 | 73.02 | 0.45% |
| Oct 23, 2025 | 72.70 | 72.70 | 72.70 | 73.05 | 72.70 | 0.30% |
| Oct 22, 2025 | 72.48 | 72.48 | 72.48 | 72.83 | 72.48 | -0.31% |
| Oct 21, 2025 | 72.71 | 72.71 | 72.71 | 73.06 | 72.71 | 0.10% |
| Oct 20, 2025 | 72.64 | 72.64 | 72.64 | 72.99 | 72.64 | 0.76% |
| Oct 17, 2025 | 72.09 | 72.09 | 72.09 | 72.44 | 72.09 | 0.50% |
| Oct 16, 2025 | 71.73 | 71.73 | 71.73 | 72.08 | 71.73 | -0.99% |
| Oct 15, 2025 | 72.45 | 72.45 | 72.45 | 72.80 | 72.45 | 0.21% |
| Oct 14, 2025 | 72.30 | 72.30 | 72.30 | 72.65 | 72.30 | 0.89% |
| Oct 13, 2025 | 71.66 | 71.66 | 71.66 | 72.01 | 71.66 | 0.93% |
| Oct 10, 2025 | 71.00 | 71.00 | 71.00 | 71.35 | 71.00 | -1.74% |
| Oct 9, 2025 | 72.26 | 72.26 | 72.26 | 72.61 | 72.26 | -0.51% |