VIVAX - Vanguard Value Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201943.2943.2943.2943.2943.29-
Jun 24, 201943.4943.4943.4943.4943.49-
Jun 21, 201943.5443.5443.5443.5443.54-
Jun 20, 201943.5643.5643.5643.5643.56-
Jun 19, 201943.1843.1843.1843.1843.18-
Jun 18, 201943.0843.0843.0843.0843.08-
Jun 17, 201942.7142.7142.7142.7142.71-
Jun 14, 201942.7942.7942.7942.7942.79-
Jun 13, 201942.8342.8342.8342.8342.83-
Jun 12, 201942.6442.6442.6442.6442.64-
Jun 11, 201942.7142.7142.7142.7142.71-
Jun 10, 201942.7342.7342.7342.7342.73-
Jun 07, 201942.5942.5942.5942.5942.59-
Jun 06, 201942.3642.3642.3642.3642.36-
Jun 05, 201942.1242.1242.1242.1242.12-
Jun 04, 201941.8641.8641.8641.8641.86-
Jun 03, 201941.0641.0641.0641.0641.06-
May 31, 201940.6740.6740.6740.6740.67-
May 30, 201941.2041.2041.2041.2041.20-
May 29, 201941.2241.2241.2241.2241.22-
May 28, 201941.4641.4641.4641.4641.46-
May 24, 201941.9941.9941.9941.9941.99-
May 23, 201941.8841.8841.8841.8841.88-
May 22, 201942.3342.3342.3342.3342.33-
May 21, 201942.4842.4842.4842.4842.48-
May 20, 201942.1642.1642.1642.1642.16-
May 17, 201942.2342.2342.2342.2342.23-
May 16, 201942.4042.4042.4042.4042.40-
May 15, 201942.0542.0542.0542.0542.05-
May 14, 201941.9641.9641.9641.9641.96-
May 13, 201941.6941.6941.6941.6941.69-
May 10, 201942.5542.5542.5542.5542.55-
May 09, 201942.3042.3042.3042.3042.30-
May 08, 201942.3942.3942.3942.3942.39-
May 07, 201942.5242.5242.5242.5242.52-
May 06, 201943.1543.1543.1543.1543.15-
May 03, 201943.3243.3243.3243.3243.32-
May 02, 201942.9842.9842.9842.9842.98-
May 01, 201943.0843.0843.0843.0843.08-
Apr 30, 201943.4243.4243.4243.4243.42-
Apr 29, 201943.2143.2143.2143.2143.21-
Apr 26, 201943.1243.1243.1243.1243.12-
Apr 25, 201942.8942.8942.8942.8942.89-
Apr 24, 201943.0343.0343.0343.0343.03-
Apr 23, 201943.1543.1543.1543.1543.15-
Apr 22, 201942.8542.8542.8542.8542.85-
Apr 18, 201942.8642.8642.8642.8642.86-
Apr 17, 201942.8542.8542.8542.8542.85-
Apr 16, 201942.9542.9542.9542.9542.95-
Apr 15, 201942.8642.8642.8642.8642.86-
Apr 12, 201942.9042.9042.9042.9042.90-
Apr 11, 201942.6442.6442.6442.6442.64-
Apr 10, 201942.6242.6242.6242.6242.62-
Apr 09, 201942.5042.5042.5042.5042.50-
Apr 08, 201942.8042.8042.8042.8042.80-
Apr 05, 201942.7642.7642.7642.7642.76-
Apr 04, 201942.5742.5742.5742.5742.57-
Apr 03, 201942.4042.4042.4042.4042.40-
Apr 02, 201942.3842.3842.3842.3842.38-
Apr 01, 201942.5042.5042.5042.5042.50-
Mar 29, 201942.0042.0042.0042.0042.00-
Mar 28, 201941.7541.7541.7541.7541.75-
Mar 27, 201941.6441.6441.6441.6441.64-
Mar 27, 20190.272 Dividend
Mar 26, 201942.1042.1042.1042.1041.83-
Mar 25, 201941.7441.7441.7441.7441.47-
Mar 22, 201941.8141.8141.8141.8141.54-
Mar 21, 201942.5242.5242.5242.5242.25-
Mar 20, 201942.1942.1942.1942.1941.92-
Mar 19, 201942.5542.5542.5542.5542.28-
Mar 18, 201942.6342.6342.6342.6342.35-
Mar 15, 201942.4042.4042.4042.4042.13-
Mar 14, 201942.2442.2442.2442.2441.97-
Mar 13, 201942.2842.2842.2842.2842.01-
Mar 12, 201941.9741.9741.9741.9741.70-
Mar 11, 201941.8741.8741.8741.8741.60-
Mar 08, 201941.3541.3541.3541.3541.08-
Mar 07, 201941.4241.4241.4241.4241.15-
Mar 06, 201941.6841.6841.6841.6841.41-
Mar 05, 201941.9741.9741.9741.9741.70-
Mar 04, 201942.0442.0442.0442.0441.77-
Mar 01, 201942.2442.2442.2442.2441.97-
Feb 28, 201942.0442.0442.0442.0441.77-
Feb 27, 201942.1842.1842.1842.1841.91-
Feb 26, 201942.2342.2342.2342.2341.96-
Feb 25, 201942.2942.2942.2942.2942.02-
Feb 22, 201942.2242.2242.2242.2241.95-
Feb 21, 201942.0342.0342.0342.0341.76-
Feb 20, 201942.1442.1442.1442.1441.87-
Feb 19, 201942.0242.0242.0242.0241.75-
Feb 15, 201941.9241.9241.9241.9241.65-
Feb 14, 201941.3341.3341.3341.3341.06-
Feb 13, 201941.5241.5241.5241.5241.25-
Feb 12, 201941.4041.4041.4041.4041.13-
Feb 11, 201940.8740.8740.8740.8740.61-
Feb 08, 201940.8440.8440.8440.8440.58-
Feb 07, 201940.8740.8740.8740.8740.61-
Feb 06, 201941.2041.2041.2041.2040.93-
Feb 05, 201941.2241.2241.2241.2240.95-
Feb 04, 201941.1541.1541.1541.1540.88-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...