Vanguard MStar Value Index Investor VIVAX
89.54 USD +0.19 (+0.21%)
Regular-session close
Day range unavailable
71.36 52-week range 90.12
- YTD
- +20.14%
- 1 year
- +22.37%
VIVAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | -0.42 | -0.47% |
| Nov 11, 2026 | 89.77 | 89.77 | 89.77 | 89.77 | +0.90 | +1.01% |
| Nov 10, 2026 | 88.87 | 88.87 | 88.87 | 88.87 | +0.19 | +0.21% |
| Nov 9, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | +1.65 | +1.90% |
| Nov 6, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | -0.30 | -0.34% |
| Nov 5, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | -2.79 | -3.10% |
| Nov 4, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | +1.31 | +1.48% |
| Nov 3, 2026 | 88.81 | 88.81 | 88.81 | 88.81 | -0.37 | -0.41% |
| Nov 2, 2026 | 89.18 | 89.18 | 89.18 | 89.18 | +0.21 | +0.24% |
| Oct 30, 2026 | 88.97 | 88.97 | 88.97 | 88.97 | -0.36 | -0.40% |
| Oct 29, 2026 | 89.33 | 89.33 | 89.33 | 89.33 | +0.82 | +0.93% |
| Oct 28, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | +0.25 | +0.28% |
| Oct 27, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | -0.02 | -0.02% |
| Oct 26, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | +0.45 | +0.51% |
| Oct 23, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | -0.58 | -0.66% |
| Oct 22, 2026 | 88.41 | 88.41 | 88.41 | 88.41 | +0.65 | +0.74% |
| Oct 21, 2026 | 87.76 | 87.76 | 87.76 | 87.76 | +0.19 | +0.22% |
| Oct 20, 2026 | 87.57 | 87.57 | 87.57 | 87.57 | +0.85 | +0.98% |
| Oct 19, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | -0.46 | -0.53% |
| Oct 16, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | +0.17 | +0.20% |
| Oct 15, 2026 | 87.01 | 87.01 | 87.01 | 87.01 | +0.73 | +0.85% |
| Oct 14, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | +0.17 | +0.20% |
| Oct 13, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | -0.30 | -0.35% |
| Oct 12, 2026 | 86.41 | 86.41 | 86.41 | 86.41 | +0.34 | +0.40% |
| Oct 9, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | +0.35 | +0.41% |
| Oct 8, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | +0.55 | +0.65% |
| Oct 7, 2026 | 85.17 | 85.17 | 85.17 | 85.17 | -0.29 | -0.34% |
| Oct 6, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | +0.42 | +0.49% |
| Oct 5, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | +0.27 | +0.32% |
| Oct 2, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | +0.21 | +0.25% |
| Oct 1, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | +0.28 | +0.33% |
| Sep 30, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | -0.72 | -0.85% |
| Sep 29, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | -0.21 | -0.25% |
| Sep 28, 2026 | 85.21 | 85.21 | 85.21 | 85.21 | -0.93 | -1.08% |
| Sep 25, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | +0.36 | +0.42% |
| Sep 24, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | -0.27 | -0.31% |
| Sep 23, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | -0.41 | -0.47% |
| Sep 22, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | -0.12 | -0.14% |
| Sep 21, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | +0.24 | +0.28% |
| Sep 18, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | -0.19 | -0.22% |
| Sep 17, 2026 | 86.53 | 86.53 | 86.53 | 86.53 | +0.47 | +0.55% |
| Sep 16, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | -0.83 | -0.96% |
| Sep 15, 2026 | 86.89 | 86.89 | 86.89 | 86.89 | -0.06 | -0.07% |
| Sep 14, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | -0.45 | -0.51% |
| Sep 11, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | +0.67 | +0.77% |
| Sep 10, 2026 | 86.73 | 86.73 | 86.73 | 86.73 | -0.61 | -0.70% |
| Sep 9, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | -0.28 | -0.32% |
| Sep 8, 2026 | 87.62 | 87.62 | 87.62 | 87.62 | -0.75 | -0.85% |
| Sep 4, 2026 | 88.37 | 88.37 | 88.37 | 88.37 | -0.20 | -0.23% |
| Sep 3, 2026 | 88.57 | 88.57 | 88.57 | 88.57 | +0.64 | +0.73% |
| Sep 2, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | +0.56 | +0.64% |
| Sep 1, 2026 | 87.37 | 87.37 | 87.37 | 87.37 | -0.33 | -0.38% |
| Aug 31, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | -0.20 | -0.23% |
| Aug 28, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | -0.09 | -0.10% |
| Aug 27, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | -0.50 | -0.57% |
| Aug 26, 2026 | 88.49 | 88.49 | 88.49 | 88.49 | +0.01 | +0.01% |
| Aug 25, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | +0.03 | +0.03% |
| Aug 24, 2026 | 88.45 | 88.45 | 88.45 | 88.45 | +0.13 | +0.15% |
| Aug 21, 2026 | 88.32 | 88.32 | 88.32 | 88.32 | +0.49 | +0.56% |
| Aug 20, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | -0.70 | -0.79% |
| Aug 19, 2026 | 88.53 | 88.53 | 88.53 | 88.53 | +0.23 | +0.26% |
| Aug 18, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | -0.12 | -0.14% |
| Aug 17, 2026 | 88.42 | 88.42 | 88.42 | 88.42 | -0.36 | -0.41% |
| Aug 14, 2026 | 88.78 | 88.78 | 88.78 | 88.78 | +0.20 | +0.23% |
| Aug 13, 2026 | 88.58 | 88.58 | 88.58 | 88.58 | +0.30 | +0.34% |
65 days, newest first. Daily bars as drawn on the VIVAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.