VIVIX Fund Historical Price Quotes NMFQS:VIVIX
Large Value | Vanguard
$81.28
↑
$0.54 (0.67%)
Last Updated: Jun 20, 2026
VIVIX Historical Data
You're viewing historical data for Vanguard Value Index Fund Institutional Shares (VIVIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2025-12-24 | $75.24 | $75.24 | $75.24 | $75.24 | 0 |
| 2025-12-23 | $74.87 | $74.87 | $74.87 | $74.87 | 0 |
| 2025-12-22 | $74.83 | $74.83 | $74.83 | $74.83 | 0 |
| 2025-12-19 | $74.64 | $74.64 | $74.64 | $74.64 | 0 |
| 2025-12-18 | $74.45 | $74.45 | $74.45 | $74.45 | 0 |
| 2025-12-17 | $74.48 | $74.48 | $74.48 | $74.48 | 0 |
| 2025-12-16 | $74.66 | $74.66 | $74.66 | $74.66 | 0 |
| 2025-12-15 | $75.38 | $75.38 | $75.38 | $75.38 | 0 |
| 2025-12-12 | $75.09 | $75.09 | $75.09 | $75.09 | 0 |
| 2025-12-11 | $75.34 | $75.34 | $75.34 | $75.34 | 0 |
| 2025-12-10 | $74.71 | $74.71 | $74.71 | $74.71 | 0 |
| 2025-12-09 | $73.69 | $73.69 | $73.69 | $73.69 | 0 |
| 2025-12-08 | $73.88 | $73.88 | $73.88 | $73.88 | 0 |
| 2025-12-05 | $74.27 | $74.27 | $74.27 | $74.27 | 0 |
| 2025-12-04 | $74.32 | $74.32 | $74.32 | $74.32 | 0 |
| 2025-12-03 | $74.33 | $74.33 | $74.33 | $74.33 | 0 |
| 2025-12-02 | $73.67 | $73.67 | $73.67 | $73.67 | 0 |
| 2025-12-01 | $73.76 | $73.76 | $73.76 | $73.76 | 0 |
| 2025-11-28 | $74.30 | $74.30 | $74.30 | $74.30 | 0 |
| 2025-11-26 | $73.83 | $73.83 | $73.83 | $73.83 | 0 |
| 2025-11-25 | $73.34 | $73.34 | $73.34 | $73.34 | 0 |
| 2025-11-24 | $72.45 | $72.45 | $72.45 | $72.45 | 0 |
| 2025-11-21 | $72.32 | $72.32 | $72.32 | $72.32 | 0 |
| 2025-11-20 | $71.35 | $71.35 | $71.35 | $71.35 | 0 |
| 2025-11-19 | $72.03 | $72.03 | $72.03 | $72.03 | 0 |
| 2025-11-18 | $72.15 | $72.15 | $72.15 | $72.15 | 0 |
| 2025-11-17 | $72.20 | $72.20 | $72.20 | $72.20 | 0 |
| 2025-11-14 | $72.96 | $72.96 | $72.96 | $72.96 | 0 |
| 2025-11-13 | $73.15 | $73.15 | $73.15 | $73.15 | 0 |
| 2025-11-12 | $73.89 | $73.89 | $73.89 | $73.89 | 0 |
| 2025-11-11 | $73.50 | $73.50 | $73.50 | $73.50 | 0 |
| 2025-11-10 | $72.93 | $72.93 | $72.93 | $72.93 | 0 |
| 2025-11-07 | $72.62 | $72.62 | $72.62 | $72.62 | 0 |
| 2025-11-06 | $72.13 | $72.13 | $72.13 | $72.13 | 0 |
| 2025-11-05 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2025-11-04 | $71.89 | $71.89 | $71.89 | $71.89 | 0 |
| 2025-11-03 | $72.09 | $72.09 | $72.09 | $72.09 | 0 |
| 2025-10-31 | $72.44 | $72.44 | $72.44 | $72.44 | 0 |
| 2025-10-30 | $72.41 | $72.41 | $72.41 | $72.41 | 0 |
| 2025-10-29 | $72.55 | $72.55 | $72.55 | $72.55 | 0 |
| 2025-10-28 | $73.13 | $73.13 | $73.13 | $73.13 | 0 |
| 2025-10-27 | $73.64 | $73.64 | $73.64 | $73.64 | 0 |
| 2025-10-24 | $73.36 | $73.36 | $73.36 | $73.36 | 0 |
| 2025-10-23 | $73.03 | $73.03 | $73.03 | $73.03 | 0 |
| 2025-10-22 | $72.80 | $72.80 | $72.80 | $72.80 | 0 |
| 2025-10-21 | $73.03 | $73.03 | $73.03 | $73.03 | 0 |
| 2025-10-20 | $72.97 | $72.97 | $72.97 | $72.97 | 0 |
| 2025-10-17 | $72.41 | $72.41 | $72.41 | $72.41 | 0 |
| 2025-10-16 | $72.05 | $72.05 | $72.05 | $72.05 | 0 |
| 2025-10-15 | $72.77 | $72.77 | $72.77 | $72.77 | 0 |