Vanguard Value Index Inv (VIVAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 26 June 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 25 June 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 24 June 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 21 June 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 20 June 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 18 June 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 17 June 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 14 June 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 13 June 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 12 June 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 11 June 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 10 June 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 07 June 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 06 June 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 05 June 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 04 June 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 03 June 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 31 May 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 30 May 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 29 May 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 28 May 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 24 May 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 23 May 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 22 May 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 21 May 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 20 May 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 17 May 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 16 May 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 15 May 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 14 May 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 13 May 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 10 May 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 09 May 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 08 May 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 07 May 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 06 May 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 03 May 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 02 May 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 01 May 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 30 Apr 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 29 Apr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 26 Apr 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 25 Apr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 24 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 23 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 22 Apr 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 19 Apr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 18 Apr 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 17 Apr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 16 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 15 Apr 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 12 Apr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 11 Apr 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 10 Apr 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 09 Apr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 08 Apr 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 05 Apr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 04 Apr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 03 Apr 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 02 Apr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 01 Apr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 28 Mar 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 27 Mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 26 Mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 25 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 22 Mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 21 Mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 21 Mar 2024 | 0.373 Dividend | |||||
| 20 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.41 | - |
| 19 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 61.92 | - |
| 18 Mar 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.60 | - |
| 15 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.43 | - |
| 14 Mar 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.46 | - |
| 13 Mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 61.84 | - |
| 12 Mar 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.75 | - |
| 11 Mar 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.56 | - |
| 08 Mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.32 | - |
| 07 Mar 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.44 | - |
| 06 Mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.07 | - |
| 05 Mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.71 | - |
| 04 Mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 60.97 | - |
| 01 Mar 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 60.83 | - |
| 29 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.47 | - |
| 28 Feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.36 | - |
| 27 Feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.36 | - |
| 26 Feb 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.26 | - |
| 23 Feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.53 | - |
| 22 Feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.34 | - |
| 21 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.84 | - |
| 20 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.54 | - |
| 16 Feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.58 | - |
| 15 Feb 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.72 | - |
| 14 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.04 | - |
| 13 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.67 | - |
| 12 Feb 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.43 | - |
| 09 Feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.12 | - |
| 08 Feb 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.13 | - |
| 07 Feb 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.