Skip to main content
Vanguard Value Index Fund Investor Shares (VIVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.39
-0.03 (-0.04%)
At close: Apr 27, 2026

VIVAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202679.3979.3979.3979.3979.39-0.04%
Apr 24, 202679.4279.4279.4279.4279.42-0.26%
Apr 23, 202679.6379.6379.6379.6379.630.58%
Apr 22, 202679.1779.1779.1779.1779.17-0.04%
Apr 21, 202679.2079.2079.2079.2079.20-0.63%
Apr 20, 202679.7079.7079.7079.7079.70-0.01%
Apr 17, 202679.7179.7179.7179.7179.710.82%
Apr 16, 202679.0679.0679.0679.0679.060.28%
Apr 15, 202678.8478.8478.8478.8478.84-0.44%
Apr 14, 202679.1979.1979.1979.1979.190.14%
Apr 13, 202679.0879.0879.0879.0879.080.67%
Apr 10, 202678.5578.5578.5578.5578.55-0.82%
Apr 9, 202679.2079.2079.2079.2079.200.48%
Apr 8, 202678.8278.8278.8278.8278.822.23%
Apr 7, 202677.1077.1077.1077.1077.10-0.13%
Apr 6, 202677.2077.2077.2077.2077.200.40%
Apr 2, 202676.8976.8976.8976.8976.890.18%
Apr 1, 202676.7576.7576.7576.7576.750.22%
Mar 31, 202676.5876.5876.5876.5876.581.65%
Mar 30, 202675.3475.3475.3475.3475.34-0.17%
Mar 27, 202675.4775.4775.4775.4775.47-1.44%
Mar 26, 202676.5776.5776.5776.5776.17-0.69%
Mar 25, 202677.1077.1077.1077.1076.700.35%
Mar 24, 202676.8376.8376.8376.8376.430.55%
Mar 23, 202676.4176.4176.4176.4176.010.74%
Mar 20, 202675.8575.8575.8575.8575.46-1.04%
Mar 19, 202676.6576.6576.6576.6576.25-0.16%
Mar 18, 202676.7776.7776.7776.7776.37-1.27%
Mar 17, 202677.7677.7677.7677.7677.360.28%
Mar 16, 202677.5477.5477.5477.5477.140.74%
Mar 13, 202676.9776.9776.9776.9776.570.14%
Mar 12, 202676.8676.8676.8676.8676.46-1.21%
Mar 11, 202677.8077.8077.8077.8077.40-0.23%
Mar 10, 202677.9877.9877.9877.9877.58-0.31%
Mar 9, 202678.2278.2278.2278.2277.820.22%
Mar 6, 202678.0578.0578.0578.0577.65-1.14%
Mar 5, 202678.9578.9578.9578.9578.54-1.31%
Mar 4, 202680.0080.0080.0080.0079.590.39%
Mar 3, 202679.6979.6979.6979.6979.28-1.25%
Mar 2, 202680.7080.7080.7080.7080.28-0.22%
Feb 27, 202680.8880.8880.8880.8880.460.17%
Feb 26, 202680.7480.7480.7480.7480.320.17%
Feb 25, 202680.6080.6080.6080.6080.180.20%
Feb 24, 202680.4480.4480.4480.4480.020.47%
Feb 23, 202680.0680.0680.0680.0679.65-0.79%
Feb 20, 202680.7080.7080.7080.7080.280.34%
Feb 19, 202680.4380.4380.4380.4380.01-0.22%
Feb 18, 202680.6180.6180.6180.6180.190.41%
Feb 17, 202680.2880.2880.2880.2879.86-0.21%
Feb 13, 202680.4580.4580.4580.4580.030.78%
Feb 12, 202679.8379.8379.8379.8379.42-1.09%
Feb 11, 202680.7180.7180.7180.7180.290.50%
Feb 10, 202680.3180.3180.3180.3179.89-0.11%
Feb 9, 202680.4080.4080.4080.4079.98-0.17%
Feb 6, 202680.5480.5480.5480.5480.121.94%
Feb 5, 202679.0179.0179.0179.0178.60-0.55%
Feb 4, 202679.4579.4579.4579.4579.040.57%
Feb 3, 202679.0079.0079.0079.0078.590.51%
Feb 2, 202678.6078.6078.6078.6078.190.83%
Jan 30, 202677.9577.9577.9577.9577.550.03%
Jan 29, 202677.9377.9377.9377.9377.530.71%
Jan 28, 202677.3877.3877.3877.3876.980.05%
Jan 27, 202677.3477.3477.3477.3476.94-0.03%
Jan 26, 202677.3677.3677.3677.3676.960.34%
Jan 23, 202677.1077.1077.1077.1076.70-0.61%
Jan 22, 202677.5777.5777.5777.5777.170.17%
Jan 21, 202677.4477.4477.4477.4477.041.40%
Jan 20, 202676.3776.3776.3776.3775.97-1.33%
Jan 16, 202677.4077.4077.4077.4077.00-0.03%
Jan 15, 202677.4277.4277.4277.4277.020.38%
Jan 14, 202677.1377.1377.1377.1376.730.53%
Jan 13, 202676.7276.7276.7276.7276.32-0.14%
Jan 12, 202676.8376.8376.8376.8376.430.04%
Jan 9, 202676.8076.8076.8076.8076.400.62%
Jan 8, 202676.3376.3376.3376.3375.940.83%
Jan 7, 202675.7075.7075.7075.7075.31-1.16%
Jan 6, 202676.5976.5976.5976.5976.190.84%
Jan 5, 202675.9575.9575.9575.9575.560.93%
Jan 2, 202675.2575.2575.2575.2574.860.97%
Dec 31, 202574.5374.5374.5374.5374.14-0.71%
Dec 30, 202575.0675.0675.0675.0674.67-0.11%
Dec 29, 202575.1475.1475.1475.1474.75-0.12%
Dec 26, 202575.2375.2375.2375.2374.84-0.05%
Dec 24, 202575.2775.2775.2775.2774.880.49%
Dec 23, 202574.9074.9074.9074.9074.510.04%
Dec 22, 202574.8774.8774.8774.8774.480.29%
Dec 19, 202574.6574.6574.6574.6573.910.26%
Dec 18, 202574.4674.4674.4674.4673.72-0.04%
Dec 17, 202574.4974.4974.4974.4973.75-0.24%
Dec 16, 202574.6774.6774.6774.6773.93-0.96%
Dec 15, 202575.3975.3975.3975.3974.640.39%
Dec 12, 202575.1075.1075.1075.1074.35-0.33%
Dec 11, 202575.3575.3575.3575.3574.600.84%
Dec 10, 202574.7274.7274.7274.7273.981.37%
Dec 9, 202573.7173.7173.7173.7172.98-0.24%
Dec 8, 202573.8973.8973.8973.8973.15-0.53%
Dec 5, 202574.2874.2874.2874.2873.54-0.08%
Dec 4, 202574.3474.3474.3474.3473.60-
Dec 3, 202574.3474.3474.3474.3473.600.90%
Dec 2, 202573.6873.6873.6873.6872.95-0.12%