Vanguard Value Index Inv (VIVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.28
-0.06 (-0.08%)
At close: Dec 5, 2025
VIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -0.08% |
| Dec 4, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
| Dec 3, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.90% |
| Dec 2, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -0.12% |
| Dec 1, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | -0.74% |
| Nov 28, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 0.65% |
| Nov 26, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 0.65% |
| Nov 25, 2025 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 1.24% |
| Nov 24, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 0.17% |
| Nov 21, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 1.37% |
| Nov 20, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.94% |
| Nov 19, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -0.18% |
| Nov 18, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.06% |
| Nov 17, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -1.06% |
| Nov 14, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.26% |
| Nov 13, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -1.00% |
| Nov 12, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 0.53% |
| Nov 11, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 0.78% |
| Nov 10, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.43% |
| Nov 7, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 0.68% |
| Nov 6, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.14% |
| Nov 5, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.47% |
| Nov 4, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | -0.28% |
| Nov 3, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.48% |
| Oct 31, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 0.04% |
| Oct 30, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -0.19% |
| Oct 29, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -0.79% |
| Oct 28, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.71% |
| Oct 27, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.40% |
| Oct 24, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 0.45% |
| Oct 23, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.30% |
| Oct 22, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -0.31% |
| Oct 21, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0.10% |
| Oct 20, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 0.76% |
| Oct 17, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.50% |
| Oct 16, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -0.99% |
| Oct 15, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.21% |
| Oct 14, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.89% |
| Oct 13, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0.93% |
| Oct 10, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -1.74% |
| Oct 9, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | -0.51% |
| Oct 8, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.04% |
| Oct 7, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -0.12% |
| Oct 6, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.11% |
| Oct 3, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.54% |
| Oct 2, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -0.19% |
| Oct 1, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 0.22% |
| Sep 30, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 0.39% |
| Sep 29, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.40% |
| Sep 26, 2025 | 72.44 | 72.44 | 72.44 | 72.78 | 72.44 | 0.83% |
| Sep 25, 2025 | 71.84 | 71.84 | 71.84 | 72.18 | 71.84 | -0.48% |
| Sep 24, 2025 | 72.19 | 72.19 | 72.19 | 72.53 | 72.19 | -0.14% |
| Sep 23, 2025 | 72.29 | 72.29 | 72.29 | 72.63 | 72.29 | 0.21% |
| Sep 22, 2025 | 72.14 | 72.14 | 72.14 | 72.48 | 72.14 | 0.03% |
| Sep 19, 2025 | 72.12 | 72.12 | 72.12 | 72.46 | 72.12 | -0.04% |
| Sep 18, 2025 | 72.15 | 72.15 | 72.15 | 72.49 | 72.15 | 0.35% |
| Sep 17, 2025 | 71.90 | 71.90 | 71.90 | 72.24 | 71.90 | 0.43% |
| Sep 16, 2025 | 71.59 | 71.59 | 71.59 | 71.93 | 71.59 | -0.10% |
| Sep 15, 2025 | 71.66 | 71.66 | 71.66 | 72.00 | 71.66 | -0.19% |
| Sep 12, 2025 | 71.80 | 71.80 | 71.80 | 72.14 | 71.80 | -0.65% |
| Sep 11, 2025 | 72.27 | 72.27 | 72.27 | 72.61 | 72.27 | 1.26% |
| Sep 10, 2025 | 71.37 | 71.37 | 71.37 | 71.71 | 71.37 | 0.73% |
| Sep 9, 2025 | 70.85 | 70.85 | 70.85 | 71.19 | 70.85 | 0.15% |
| Sep 8, 2025 | 70.74 | 70.74 | 70.74 | 71.08 | 70.74 | -0.18% |
| Sep 5, 2025 | 70.87 | 70.87 | 70.87 | 71.21 | 70.87 | -0.32% |
| Sep 4, 2025 | 71.10 | 71.10 | 71.10 | 71.44 | 71.10 | 0.75% |
| Sep 3, 2025 | 70.57 | 70.57 | 70.57 | 70.91 | 70.57 | -0.38% |
| Sep 2, 2025 | 70.84 | 70.84 | 70.84 | 71.18 | 70.84 | -0.41% |
| Aug 29, 2025 | 71.13 | 71.13 | 71.13 | 71.47 | 71.13 | 0.03% |
| Aug 28, 2025 | 71.11 | 71.11 | 71.11 | 71.45 | 71.11 | 0.01% |
| Aug 27, 2025 | 71.10 | 71.10 | 71.10 | 71.44 | 71.10 | 0.31% |
| Aug 26, 2025 | 70.88 | 70.88 | 70.88 | 71.22 | 70.88 | 0.27% |
| Aug 25, 2025 | 70.69 | 70.69 | 70.69 | 71.03 | 70.69 | -0.78% |
| Aug 22, 2025 | 71.25 | 71.25 | 71.25 | 71.59 | 71.25 | 1.36% |
| Aug 21, 2025 | 70.30 | 70.30 | 70.30 | 70.63 | 70.30 | -0.35% |
| Aug 20, 2025 | 70.54 | 70.54 | 70.54 | 70.88 | 70.54 | 0.30% |
| Aug 19, 2025 | 70.34 | 70.34 | 70.34 | 70.67 | 70.34 | 0.47% |
| Aug 18, 2025 | 70.01 | 70.01 | 70.01 | 70.34 | 70.01 | 0.01% |
| Aug 15, 2025 | 70.00 | 70.00 | 70.00 | 70.33 | 70.00 | -0.13% |
| Aug 14, 2025 | 70.09 | 70.09 | 70.09 | 70.42 | 70.09 | -0.17% |
| Aug 13, 2025 | 70.21 | 70.21 | 70.21 | 70.54 | 70.21 | 0.73% |
| Aug 12, 2025 | 69.70 | 69.70 | 69.70 | 70.03 | 69.70 | 1.07% |
| Aug 11, 2025 | 68.96 | 68.96 | 68.96 | 69.29 | 68.96 | -0.19% |
| Aug 8, 2025 | 69.09 | 69.09 | 69.09 | 69.42 | 69.09 | 0.61% |
| Aug 7, 2025 | 68.67 | 68.67 | 68.67 | 69.00 | 68.67 | -0.10% |
| Aug 6, 2025 | 68.74 | 68.74 | 68.74 | 69.07 | 68.74 | -0.09% |
| Aug 5, 2025 | 68.80 | 68.80 | 68.80 | 69.13 | 68.80 | 0.01% |
| Aug 4, 2025 | 68.79 | 68.79 | 68.79 | 69.12 | 68.79 | 0.91% |
| Aug 1, 2025 | 68.18 | 68.18 | 68.18 | 68.50 | 68.18 | -0.85% |
| Jul 31, 2025 | 68.76 | 68.76 | 68.76 | 69.09 | 68.76 | -0.89% |
| Jul 30, 2025 | 69.38 | 69.38 | 69.38 | 69.71 | 69.38 | -0.57% |
| Jul 29, 2025 | 69.78 | 69.78 | 69.78 | 70.11 | 69.78 | -0.03% |
| Jul 28, 2025 | 69.80 | 69.80 | 69.80 | 70.13 | 69.80 | -0.48% |
| Jul 25, 2025 | 70.14 | 70.14 | 70.14 | 70.47 | 70.14 | 0.41% |
| Jul 24, 2025 | 69.85 | 69.85 | 69.85 | 70.18 | 69.85 | -0.40% |
| Jul 23, 2025 | 70.13 | 70.13 | 70.13 | 70.46 | 70.13 | 0.93% |
| Jul 22, 2025 | 69.48 | 69.48 | 69.48 | 69.81 | 69.48 | 0.85% |
| Jul 21, 2025 | 68.89 | 68.89 | 68.89 | 69.22 | 68.89 | -0.17% |
| Jul 18, 2025 | 69.01 | 69.01 | 69.01 | 69.34 | 69.01 | -0.09% |
| Jul 17, 2025 | 69.07 | 69.07 | 69.07 | 69.40 | 69.07 | 0.51% |