Vanguard MStar Value Indx Institutional VIVIX
89.52 USD +0.20 (+0.22%)
Regular-session close
Day range unavailable
71.35 52-week range 90.09
- YTD
- +20.14%
- 1 year
- +22.38%
VIVIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 89.32 | 89.32 | 89.32 | 89.32 | -0.42 | -0.47% |
| Nov 11, 2026 | 89.74 | 89.74 | 89.74 | 89.74 | +0.90 | +1.01% |
| Nov 10, 2026 | 88.84 | 88.84 | 88.84 | 88.84 | +0.18 | +0.20% |
| Nov 9, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | +1.65 | +1.90% |
| Nov 6, 2026 | 87.01 | 87.01 | 87.01 | 87.01 | -0.29 | -0.33% |
| Nov 5, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | -2.79 | -3.10% |
| Nov 4, 2026 | 90.09 | 90.09 | 90.09 | 90.09 | +1.31 | +1.48% |
| Nov 3, 2026 | 88.78 | 88.78 | 88.78 | 88.78 | -0.37 | -0.42% |
| Nov 2, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | +0.21 | +0.24% |
| Oct 30, 2026 | 88.94 | 88.94 | 88.94 | 88.94 | -0.36 | -0.40% |
| Oct 29, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | +0.81 | +0.92% |
| Oct 28, 2026 | 88.49 | 88.49 | 88.49 | 88.49 | +0.26 | +0.29% |
| Oct 27, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | -0.02 | -0.02% |
| Oct 26, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | +0.45 | +0.51% |
| Oct 23, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | -0.58 | -0.66% |
| Oct 22, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | +0.65 | +0.74% |
| Oct 21, 2026 | 87.73 | 87.73 | 87.73 | 87.73 | +0.19 | +0.22% |
| Oct 20, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | +0.85 | +0.98% |
| Oct 19, 2026 | 86.69 | 86.69 | 86.69 | 86.69 | -0.46 | -0.53% |
| Oct 16, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | +0.17 | +0.20% |
| Oct 15, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | +0.74 | +0.86% |
| Oct 14, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | +0.17 | +0.20% |
| Oct 13, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | -0.31 | -0.36% |
| Oct 12, 2026 | 86.38 | 86.38 | 86.38 | 86.38 | +0.34 | +0.40% |
| Oct 9, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | +0.36 | +0.42% |
| Oct 8, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | +0.55 | +0.65% |
| Oct 7, 2026 | 85.13 | 85.13 | 85.13 | 85.13 | -0.29 | -0.34% |
| Oct 6, 2026 | 85.42 | 85.42 | 85.42 | 85.42 | +0.41 | +0.48% |
| Oct 5, 2026 | 85.01 | 85.01 | 85.01 | 85.01 | +0.28 | +0.33% |
| Oct 2, 2026 | 84.73 | 84.73 | 84.73 | 84.73 | +0.20 | +0.24% |
| Oct 1, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | +0.28 | +0.33% |
| Sep 30, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | -0.71 | -0.84% |
| Sep 29, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | -0.21 | -0.25% |
| Sep 28, 2026 | 85.17 | 85.17 | 85.17 | 85.17 | -0.96 | -1.11% |
| Sep 25, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | +0.36 | +0.42% |
| Sep 24, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | -0.28 | -0.33% |
| Sep 23, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | -0.40 | -0.46% |
| Sep 22, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | -0.12 | -0.14% |
| Sep 21, 2026 | 86.57 | 86.57 | 86.57 | 86.57 | +0.24 | +0.28% |
| Sep 18, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | -0.19 | -0.22% |
| Sep 17, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | +0.47 | +0.55% |
| Sep 16, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | -0.83 | -0.96% |
| Sep 15, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | -0.06 | -0.07% |
| Sep 14, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | -0.45 | -0.51% |
| Sep 11, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | +0.67 | +0.77% |
| Sep 10, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | -0.61 | -0.70% |
| Sep 9, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | -0.28 | -0.32% |
| Sep 8, 2026 | 87.61 | 87.61 | 87.61 | 87.61 | -0.74 | -0.84% |
| Sep 4, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | -0.20 | -0.23% |
| Sep 3, 2026 | 88.55 | 88.55 | 88.55 | 88.55 | +0.64 | +0.73% |
| Sep 2, 2026 | 87.91 | 87.91 | 87.91 | 87.91 | +0.56 | +0.64% |
| Sep 1, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | -0.33 | -0.38% |
| Aug 31, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | -0.21 | -0.24% |
| Aug 28, 2026 | 87.89 | 87.89 | 87.89 | 87.89 | -0.08 | -0.09% |
| Aug 27, 2026 | 87.97 | 87.97 | 87.97 | 87.97 | -0.50 | -0.57% |
| Aug 26, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | +0.01 | +0.01% |
| Aug 25, 2026 | 88.46 | 88.46 | 88.46 | 88.46 | +0.03 | +0.03% |
| Aug 24, 2026 | 88.43 | 88.43 | 88.43 | 88.43 | +0.13 | +0.15% |
| Aug 21, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | +0.49 | +0.56% |
| Aug 20, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | -0.70 | -0.79% |
| Aug 19, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | +0.23 | +0.26% |
| Aug 18, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | -0.12 | -0.14% |
| Aug 17, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | -0.35 | -0.39% |
| Aug 14, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | +0.19 | +0.21% |
| Aug 13, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | +0.30 | +0.34% |
65 days, newest first. Daily bars as drawn on the VIVIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.