Vanguard Value Index I (VIVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.32
-0.01 (-0.01%)
At close: Dec 4, 2025
VIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -0.07% |
| Dec 4, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -0.01% |
| Dec 3, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | 0.90% |
| Dec 2, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | -0.12% |
| Dec 1, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -0.73% |
| Nov 28, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.64% |
| Nov 26, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | 0.67% |
| Nov 25, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 1.23% |
| Nov 24, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.18% |
| Nov 21, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 1.36% |
| Nov 20, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.94% |
| Nov 19, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -0.17% |
| Nov 18, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.07% |
| Nov 17, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -1.04% |
| Nov 14, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -0.26% |
| Nov 13, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -1.00% |
| Nov 12, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 0.53% |
| Nov 11, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.78% |
| Nov 10, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 0.43% |
| Nov 7, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.68% |
| Nov 6, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | -0.12% |
| Nov 5, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 0.46% |
| Nov 4, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -0.28% |
| Nov 3, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | -0.48% |
| Oct 31, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.04% |
| Oct 30, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.19% |
| Oct 29, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.79% |
| Oct 28, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | -0.69% |
| Oct 27, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 0.38% |
| Oct 24, 2025 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 0.45% |
| Oct 23, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 0.32% |
| Oct 22, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.31% |
| Oct 21, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 0.08% |
| Oct 20, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 0.77% |
| Oct 17, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0.50% |
| Oct 16, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.99% |
| Oct 15, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 0.21% |
| Oct 14, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.89% |
| Oct 13, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.91% |
| Oct 10, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -1.72% |
| Oct 9, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -0.51% |
| Oct 8, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.04% |
| Oct 7, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.12% |
| Oct 6, 2025 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | -0.11% |
| Oct 3, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.54% |
| Oct 2, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.19% |
| Oct 1, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.22% |
| Sep 30, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.39% |
| Sep 29, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | -0.43% |
| Sep 26, 2025 | 72.40 | 72.40 | 72.40 | 72.77 | 72.40 | 0.83% |
| Sep 25, 2025 | 71.81 | 71.81 | 71.81 | 72.17 | 71.81 | -0.48% |
| Sep 24, 2025 | 72.15 | 72.15 | 72.15 | 72.52 | 72.15 | -0.14% |
| Sep 23, 2025 | 72.25 | 72.25 | 72.25 | 72.62 | 72.25 | 0.21% |
| Sep 22, 2025 | 72.10 | 72.10 | 72.10 | 72.47 | 72.10 | 0.03% |
| Sep 19, 2025 | 72.08 | 72.08 | 72.08 | 72.45 | 72.08 | -0.04% |
| Sep 18, 2025 | 72.11 | 72.11 | 72.11 | 72.48 | 72.11 | 0.35% |
| Sep 17, 2025 | 71.87 | 71.87 | 71.87 | 72.23 | 71.86 | 0.43% |
| Sep 16, 2025 | 71.56 | 71.56 | 71.56 | 71.92 | 71.56 | -0.10% |
| Sep 15, 2025 | 71.63 | 71.63 | 71.63 | 71.99 | 71.63 | -0.18% |
| Sep 12, 2025 | 71.76 | 71.76 | 71.76 | 72.12 | 71.76 | -0.66% |
| Sep 11, 2025 | 72.23 | 72.23 | 72.23 | 72.60 | 72.23 | 1.26% |
| Sep 10, 2025 | 71.34 | 71.34 | 71.34 | 71.70 | 71.34 | 0.73% |
| Sep 9, 2025 | 70.82 | 70.82 | 70.82 | 71.18 | 70.82 | 0.17% |
| Sep 8, 2025 | 70.70 | 70.70 | 70.70 | 71.06 | 70.70 | -0.18% |
| Sep 5, 2025 | 70.83 | 70.83 | 70.83 | 71.19 | 70.83 | -0.32% |
| Sep 4, 2025 | 71.06 | 71.06 | 71.06 | 71.42 | 71.06 | 0.73% |
| Sep 3, 2025 | 70.54 | 70.54 | 70.54 | 70.90 | 70.54 | -0.37% |
| Sep 2, 2025 | 70.80 | 70.80 | 70.80 | 71.16 | 70.80 | -0.41% |
| Aug 29, 2025 | 71.09 | 71.09 | 71.09 | 71.45 | 71.09 | 0.03% |
| Aug 28, 2025 | 71.07 | 71.07 | 71.07 | 71.43 | 71.07 | 0.01% |
| Aug 27, 2025 | 71.06 | 71.06 | 71.06 | 71.42 | 71.06 | 0.29% |
| Aug 26, 2025 | 70.85 | 70.85 | 70.85 | 71.21 | 70.85 | 0.27% |
| Aug 25, 2025 | 70.66 | 70.66 | 70.66 | 71.02 | 70.66 | -0.77% |
| Aug 22, 2025 | 71.21 | 71.21 | 71.21 | 71.57 | 71.21 | 1.36% |
| Aug 21, 2025 | 70.25 | 70.25 | 70.25 | 70.61 | 70.25 | -0.35% |
| Aug 20, 2025 | 70.50 | 70.50 | 70.50 | 70.86 | 70.50 | 0.30% |
| Aug 19, 2025 | 70.29 | 70.29 | 70.29 | 70.65 | 70.29 | 0.47% |
| Aug 18, 2025 | 69.97 | 69.97 | 69.97 | 70.32 | 69.96 | 0.01% |
| Aug 15, 2025 | 69.96 | 69.96 | 69.96 | 70.31 | 69.95 | -0.13% |
| Aug 14, 2025 | 70.04 | 70.04 | 70.04 | 70.40 | 70.04 | -0.17% |
| Aug 13, 2025 | 70.16 | 70.16 | 70.16 | 70.52 | 70.16 | 0.73% |
| Aug 12, 2025 | 69.66 | 69.66 | 69.66 | 70.01 | 69.66 | 1.07% |
| Aug 11, 2025 | 68.92 | 68.92 | 68.92 | 69.27 | 68.92 | -0.19% |
| Aug 8, 2025 | 69.05 | 69.05 | 69.05 | 69.40 | 69.05 | 0.61% |
| Aug 7, 2025 | 68.63 | 68.63 | 68.63 | 68.98 | 68.63 | -0.10% |
| Aug 6, 2025 | 68.70 | 68.70 | 68.70 | 69.05 | 68.70 | -0.09% |
| Aug 5, 2025 | 68.76 | 68.76 | 68.76 | 69.11 | 68.76 | 0.01% |
| Aug 4, 2025 | 68.75 | 68.75 | 68.75 | 69.10 | 68.75 | 0.91% |
| Aug 1, 2025 | 68.13 | 68.13 | 68.13 | 68.48 | 68.13 | -0.85% |
| Jul 31, 2025 | 68.72 | 68.72 | 68.72 | 69.07 | 68.72 | -0.89% |
| Jul 30, 2025 | 69.34 | 69.34 | 69.34 | 69.69 | 69.34 | -0.57% |
| Jul 29, 2025 | 69.74 | 69.74 | 69.74 | 70.09 | 69.74 | -0.01% |
| Jul 28, 2025 | 69.75 | 69.75 | 69.75 | 70.10 | 69.75 | -0.48% |
| Jul 25, 2025 | 70.08 | 70.08 | 70.08 | 70.44 | 70.08 | 0.41% |
| Jul 24, 2025 | 69.80 | 69.80 | 69.80 | 70.15 | 69.80 | -0.41% |
| Jul 23, 2025 | 70.08 | 70.08 | 70.08 | 70.44 | 70.08 | 0.93% |
| Jul 22, 2025 | 69.44 | 69.44 | 69.44 | 69.79 | 69.44 | 0.85% |
| Jul 21, 2025 | 68.85 | 68.85 | 68.85 | 69.20 | 68.85 | -0.17% |
| Jul 18, 2025 | 68.97 | 68.97 | 68.97 | 69.32 | 68.97 | -0.09% |
| Jul 17, 2025 | 69.03 | 69.03 | 69.03 | 69.38 | 69.03 | 0.51% |