Vanguard Value Index Fund Institutional Shares (VIVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.94
-1.05 (-1.31%)
Mar 5, 2026, 9:30 AM EST
VIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -1.31% |
| Mar 4, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.39% |
| Mar 3, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -1.25% |
| Mar 2, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -0.22% |
| Feb 27, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 0.19% |
| Feb 26, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.17% |
| Feb 25, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 0.19% |
| Feb 24, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.49% |
| Feb 23, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.79% |
| Feb 20, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 0.34% |
| Feb 19, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.22% |
| Feb 18, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.40% |
| Feb 17, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.20% |
| Feb 13, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.78% |
| Feb 12, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -1.09% |
| Feb 11, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.50% |
| Feb 10, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | -0.11% |
| Feb 9, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -0.17% |
| Feb 6, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 1.94% |
| Feb 5, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -0.55% |
| Feb 4, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.57% |
| Feb 3, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.51% |
| Feb 2, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.85% |
| Jan 30, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.01% |
| Jan 29, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.72% |
| Jan 28, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.04% |
| Jan 27, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -0.01% |
| Jan 26, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.32% |
| Jan 23, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -0.61% |
| Jan 22, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.18% |
| Jan 21, 2026 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 1.39% |
| Jan 20, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -1.33% |
| Jan 16, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.01% |
| Jan 15, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.38% |
| Jan 14, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.52% |
| Jan 13, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.14% |
| Jan 12, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.04% |
| Jan 9, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.63% |
| Jan 8, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.82% |
| Jan 7, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -1.15% |
| Jan 6, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.84% |
| Jan 5, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.93% |
| Jan 2, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.95% |
| Dec 31, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.69% |
| Dec 30, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | -0.11% |
| Dec 29, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.12% |
| Dec 26, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.05% |
| Dec 24, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.49% |
| Dec 23, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 0.05% |
| Dec 22, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 0.25% |
| Dec 19, 2025 | 74.26 | 74.26 | 74.26 | 74.64 | 74.26 | 0.26% |
| Dec 18, 2025 | 74.07 | 74.07 | 74.07 | 74.45 | 74.07 | -0.04% |
| Dec 17, 2025 | 74.10 | 74.10 | 74.10 | 74.48 | 74.10 | -0.24% |
| Dec 16, 2025 | 74.28 | 74.28 | 74.28 | 74.66 | 74.28 | -0.96% |
| Dec 15, 2025 | 74.99 | 74.99 | 74.99 | 75.38 | 74.99 | 0.39% |
| Dec 12, 2025 | 74.70 | 74.70 | 74.70 | 75.09 | 74.70 | -0.33% |
| Dec 11, 2025 | 74.95 | 74.95 | 74.95 | 75.34 | 74.95 | 0.84% |
| Dec 10, 2025 | 74.33 | 74.33 | 74.33 | 74.71 | 74.33 | 1.38% |
| Dec 9, 2025 | 73.31 | 73.31 | 73.31 | 73.69 | 73.31 | -0.26% |
| Dec 8, 2025 | 73.50 | 73.50 | 73.50 | 73.88 | 73.50 | -0.53% |
| Dec 5, 2025 | 73.89 | 73.89 | 73.89 | 74.27 | 73.89 | -0.07% |
| Dec 4, 2025 | 73.94 | 73.94 | 73.94 | 74.32 | 73.94 | -0.01% |
| Dec 3, 2025 | 73.95 | 73.95 | 73.95 | 74.33 | 73.95 | 0.90% |
| Dec 2, 2025 | 73.29 | 73.29 | 73.29 | 73.67 | 73.29 | -0.12% |
| Dec 1, 2025 | 73.38 | 73.38 | 73.38 | 73.76 | 73.38 | -0.73% |
| Nov 28, 2025 | 73.92 | 73.92 | 73.92 | 74.30 | 73.92 | 0.64% |
| Nov 26, 2025 | 73.45 | 73.45 | 73.45 | 73.83 | 73.45 | 0.67% |
| Nov 25, 2025 | 72.96 | 72.96 | 72.96 | 73.34 | 72.96 | 1.23% |
| Nov 24, 2025 | 72.08 | 72.08 | 72.08 | 72.45 | 72.08 | 0.18% |
| Nov 21, 2025 | 71.95 | 71.95 | 71.95 | 72.32 | 71.95 | 1.36% |
| Nov 20, 2025 | 70.98 | 70.98 | 70.98 | 71.35 | 70.98 | -0.94% |
| Nov 19, 2025 | 71.66 | 71.66 | 71.66 | 72.03 | 71.66 | -0.17% |
| Nov 18, 2025 | 71.78 | 71.78 | 71.78 | 72.15 | 71.78 | -0.07% |
| Nov 17, 2025 | 71.83 | 71.83 | 71.83 | 72.20 | 71.83 | -1.04% |
| Nov 14, 2025 | 72.58 | 72.58 | 72.58 | 72.96 | 72.58 | -0.26% |
| Nov 13, 2025 | 72.77 | 72.77 | 72.77 | 73.15 | 72.77 | -1.00% |
| Nov 12, 2025 | 73.51 | 73.51 | 73.51 | 73.89 | 73.51 | 0.53% |
| Nov 11, 2025 | 73.12 | 73.12 | 73.12 | 73.50 | 73.12 | 0.78% |
| Nov 10, 2025 | 72.55 | 72.55 | 72.55 | 72.93 | 72.55 | 0.43% |
| Nov 7, 2025 | 72.25 | 72.25 | 72.25 | 72.62 | 72.25 | 0.68% |
| Nov 6, 2025 | 71.76 | 71.76 | 71.76 | 72.13 | 71.76 | -0.12% |
| Nov 5, 2025 | 71.85 | 71.85 | 71.85 | 72.22 | 71.85 | 0.46% |
| Nov 4, 2025 | 71.52 | 71.52 | 71.52 | 71.89 | 71.52 | -0.28% |
| Nov 3, 2025 | 71.72 | 71.72 | 71.72 | 72.09 | 71.72 | -0.48% |
| Oct 31, 2025 | 72.07 | 72.07 | 72.07 | 72.44 | 72.07 | 0.04% |
| Oct 30, 2025 | 72.04 | 72.04 | 72.04 | 72.41 | 72.04 | -0.19% |
| Oct 29, 2025 | 72.18 | 72.18 | 72.18 | 72.55 | 72.18 | -0.79% |
| Oct 28, 2025 | 72.75 | 72.75 | 72.75 | 73.13 | 72.75 | -0.69% |
| Oct 27, 2025 | 73.26 | 73.26 | 73.26 | 73.64 | 73.26 | 0.38% |
| Oct 24, 2025 | 72.98 | 72.98 | 72.98 | 73.36 | 72.98 | 0.45% |
| Oct 23, 2025 | 72.65 | 72.65 | 72.65 | 73.03 | 72.65 | 0.32% |
| Oct 22, 2025 | 72.43 | 72.43 | 72.43 | 72.80 | 72.42 | -0.31% |
| Oct 21, 2025 | 72.65 | 72.65 | 72.65 | 73.03 | 72.65 | 0.08% |
| Oct 20, 2025 | 72.59 | 72.59 | 72.59 | 72.97 | 72.59 | 0.77% |
| Oct 17, 2025 | 72.04 | 72.04 | 72.04 | 72.41 | 72.04 | 0.50% |
| Oct 16, 2025 | 71.68 | 71.68 | 71.68 | 72.05 | 71.68 | -0.99% |
| Oct 15, 2025 | 72.40 | 72.40 | 72.40 | 72.77 | 72.40 | 0.21% |
| Oct 14, 2025 | 72.25 | 72.25 | 72.25 | 72.62 | 72.25 | 0.89% |
| Oct 13, 2025 | 71.61 | 71.61 | 71.61 | 71.98 | 71.61 | 0.91% |
| Oct 10, 2025 | 70.96 | 70.96 | 70.96 | 71.33 | 70.96 | -1.72% |