Nasdaq - Delayed Quote
USD
Vanguard MStar Value Index Investor (VIVAX)
88.97
-0.36
(-0.40%)
At close: 6:35:52 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
89.33
89.33
89.33
89.33
89.33
-
Oct 28, 2026
88.51
88.51
88.51
88.51
88.51
-
Oct 27, 2026
88.26
88.26
88.26
88.26
88.26
-
Oct 26, 2026
88.28
88.28
88.28
88.28
88.28
-
Oct 23, 2026
87.83
87.83
87.83
87.83
87.83
-
Oct 22, 2026
88.41
88.41
88.41
88.41
88.41
-
Oct 21, 2026
87.76
87.76
87.76
87.76
87.76
-
Oct 20, 2026
87.57
87.57
87.57
87.57
87.57
-
Oct 19, 2026
86.72
86.72
86.72
86.72
86.72
-
Oct 16, 2026
87.18
87.18
87.18
87.18
87.18
-
Oct 15, 2026
87.01
87.01
87.01
87.01
87.01
-
Oct 14, 2026
86.28
86.28
86.28
86.28
86.28
-
Oct 13, 2026
86.11
86.11
86.11
86.11
86.11
-
Oct 12, 2026
86.41
86.41
86.41
86.41
86.41
-
Oct 9, 2026
86.07
86.07
86.07
86.07
86.07
-
Oct 8, 2026
85.72
85.72
85.72
85.72
85.72
-
Oct 7, 2026
85.17
85.17
85.17
85.17
85.17
-
Oct 6, 2026
85.46
85.46
85.46
85.46
85.46
-
Oct 5, 2026
85.04
85.04
85.04
85.04
85.04
-
Oct 2, 2026
84.77
84.77
84.77
84.77
84.77
-
Oct 1, 2026
84.56
84.56
84.56
84.56
84.56
-
Sep 30, 2026
84.28
84.28
84.28
84.28
84.28
-
Sep 29, 2026
85.00
85.00
85.00
85.00
85.00
-
Sep 28, 2026
0.367
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
85.21
85.21
85.21
85.21
85.21
-
Sep 25, 2026
86.14
86.14
86.14
86.14
85.77
-
Sep 24, 2026
85.78
85.78
85.78
85.78
85.41
-
Sep 23, 2026
86.05
86.05
86.05
86.05
85.68
-
Sep 22, 2026
86.46
86.46
86.46
86.46
86.09
-
Sep 21, 2026
86.58
86.58
86.58
86.58
86.21
-
Sep 18, 2026
86.34
86.34
86.34
86.34
85.97
-
Sep 17, 2026
86.53
86.53
86.53
86.53
86.16
-
Sep 16, 2026
86.06
86.06
86.06
86.06
85.69
-
Sep 15, 2026
86.89
86.89
86.89
86.89
86.52
-
Sep 14, 2026
86.95
86.95
86.95
86.95
86.58
-
Sep 11, 2026
87.40
87.40
87.40
87.40
87.03
-
Sep 10, 2026
86.73
86.73
86.73
86.73
86.36
-
Sep 9, 2026
87.34
87.34
87.34
87.34
86.97
-
Sep 8, 2026
87.62
87.62
87.62
87.62
87.25
-
Sep 4, 2026
88.37
88.37
88.37
88.37
87.99
-
Sep 3, 2026
88.57
88.57
88.57
88.57
88.19
-
Sep 2, 2026
87.93
87.93
87.93
87.93
87.56
-
Sep 1, 2026
87.37
87.37
87.37
87.37
87.00
-
Aug 31, 2026
87.70
87.70
87.70
87.70
87.33
-
Aug 28, 2026
87.90
87.90
87.90
87.90
87.53
-
Aug 27, 2026
87.99
87.99
87.99
87.99
87.62
-
Aug 26, 2026
88.49
88.49
88.49
88.49
88.11
-
Aug 25, 2026
88.48
88.48
88.48
88.48
88.10
-
Aug 24, 2026
88.45
88.45
88.45
88.45
88.07
-
Aug 21, 2026
88.32
88.32
88.32
88.32
87.94
-
Aug 20, 2026
87.83
87.83
87.83
87.83
87.46
-
Aug 19, 2026
88.53
88.53
88.53
88.53
88.15
-
Aug 18, 2026
88.30
88.30
88.30
88.30
87.92
-
Aug 17, 2026
88.42
88.42
88.42
88.42
88.04
-
Aug 14, 2026
88.78
88.78
88.78
88.78
88.40
-
Aug 13, 2026
88.58
88.58
88.58
88.58
88.20
-
Aug 12, 2026
88.28
88.28
88.28
88.28
87.90
-
Aug 11, 2026
87.94
87.94
87.94
87.94
87.57
-
Aug 10, 2026
87.80
87.80
87.80
87.80
87.43
-
Aug 7, 2026
87.55
87.55
87.55
87.55
87.18
-
Aug 6, 2026
87.17
87.17
87.17
87.17
86.80
-
Aug 5, 2026
87.41
87.41
87.41
87.41
87.04
-
Aug 4, 2026
87.35
87.35
87.35
87.35
86.98
-
Aug 3, 2026
86.24
86.24
86.24
86.24
85.87
-
Jul 31, 2026
85.80
85.80
85.80
85.80
85.43
-
Jul 30, 2026
86.05
86.05
86.05
86.05
85.68
-
Jul 29, 2026
85.77
85.77
85.77
85.77
85.40
-
Jul 28, 2026
86.98
86.98
86.98
86.98
86.61
-
Jul 27, 2026
86.50
86.50
86.50
86.50
86.13
-
Jul 24, 2026
86.25
86.25
86.25
86.25
85.88
-
Jul 23, 2026
85.80
85.80
85.80
85.80
85.43
-
Jul 22, 2026
85.58
85.58
85.58
85.58
85.22
-
Jul 21, 2026
85.32
85.32
85.32
85.32
84.96
-
Jul 20, 2026
84.62
84.62
84.62
84.62
84.26
-
Jul 17, 2026
85.04
85.04
85.04
85.04
84.68
-
Jul 16, 2026
85.42
85.42
85.42
85.42
85.06
-
Jul 15, 2026
84.87
84.87
84.87
84.87
84.51
-
Jul 14, 2026
85.28
85.28
85.28
85.28
84.92
-
Jul 13, 2026
85.59
85.59
85.59
85.59
85.23
-
Jul 10, 2026
85.55
85.55
85.55
85.55
85.19
-
Jul 9, 2026
85.30
85.30
85.30
85.30
84.94
-
Jul 8, 2026
84.95
84.95
84.95
84.95
84.59
-
Jul 7, 2026
85.70
85.70
85.70
85.70
85.33
-
Jul 6, 2026
85.63
85.63
85.63
85.63
85.27
-
Jul 2, 2026
85.55
85.55
85.55
85.55
85.19
-
Jul 1, 2026
84.80
84.80
84.80
84.80
84.44
-
Jun 30, 2026
85.08
85.08
85.08
85.08
84.72
-
Jun 29, 2026
85.32
85.32
85.32
85.32
84.96
-
Jun 26, 2026
0.392
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
85.33
85.33
85.33
85.33
84.97
-
Jun 25, 2026
85.99
85.99
85.99
85.99
85.23
-
Jun 24, 2026
84.89
84.89
84.89
84.89
84.14
-
Jun 23, 2026
84.80
84.80
84.80
84.80
84.05
-
Jun 22, 2026
85.30
85.30
85.30
85.30
84.55
-
Jun 18, 2026
84.48
84.48
84.48
84.48
83.74
-
Jun 17, 2026
84.27
84.27
84.27
84.27
83.53
-
Jun 16, 2026
85.05
85.05
85.05
85.05
84.30
-
Jun 15, 2026
85.12
85.12
85.12
85.12
84.37
-
Jun 12, 2026
84.71
84.71
84.71
84.71
83.96
-
Jun 11, 2026
83.93
83.93
83.93
83.93
83.19
-
Jun 10, 2026
82.52
82.52
82.52
82.52
81.79
-
Jun 9, 2026
83.40
83.40
83.40
83.40
82.67
-
Jun 8, 2026
82.93
82.93
82.93
82.93
82.20
-
Jun 5, 2026
82.69
82.69
82.69
82.69
81.96
-
Jun 4, 2026
83.84
83.84
83.84
83.84
83.10
-
Jun 3, 2026
83.16
83.16
83.16
83.16
82.43
-
Jun 2, 2026
83.19
83.19
83.19
83.19
82.46
-
Jun 1, 2026
82.48
82.48
82.48
82.48
81.75
-
May 29, 2026
82.65
82.65
82.65
82.65
81.92
-
May 28, 2026
82.57
82.57
82.57
82.57
81.84
-
May 27, 2026
82.64
82.64
82.64
82.64
81.91
-
May 26, 2026
82.73
82.73
82.73
82.73
82.00
-
May 22, 2026
82.27
82.27
82.27
82.27
81.55
-
May 21, 2026
81.56
81.56
81.56
81.56
80.84
-
May 20, 2026
81.30
81.30
81.30
81.30
80.58
-
May 19, 2026
80.76
80.76
80.76
80.76
80.05
-
May 18, 2026
80.92
80.92
80.92
80.92
80.21
-
May 15, 2026
80.62
80.62
80.62
80.62
79.91
-
May 14, 2026
81.55
81.55
81.55
81.55
80.83
-
May 13, 2026
81.29
81.29
81.29
81.29
80.57
-
May 12, 2026
81.35
81.35
81.35
81.35
80.63
-
May 11, 2026
81.26
81.26
81.26
81.26
80.54
-
May 8, 2026
80.82
80.82
80.82
80.82
80.11
-
May 7, 2026
80.35
80.35
80.35
80.35
79.64
-
May 6, 2026
81.17
81.17
81.17
81.17
80.46
-
May 5, 2026
80.59
80.59
80.59
80.59
79.88
-
May 4, 2026
79.83
79.83
79.83
79.83
79.13
-
May 1, 2026
80.36
80.36
80.36
80.36
79.65
-
Apr 30, 2026
80.68
80.68
80.68
80.68
79.97
-
Apr 29, 2026
79.43
79.43
79.43
79.43
78.73
-
Apr 28, 2026
79.39
79.39
79.39
79.39
78.69
-
Apr 27, 2026
79.39
79.39
79.39
79.39
78.69
-
Apr 24, 2026
79.42
79.42
79.42
79.42
78.72
-
Apr 23, 2026
79.63
79.63
79.63
79.63
78.93
-
Apr 22, 2026
79.17
79.17
79.17
79.17
78.47
-
Apr 21, 2026
79.20
79.20
79.20
79.20
78.50
-
Apr 20, 2026
79.70
79.70
79.70
79.70
79.00
-
Apr 17, 2026
79.71
79.71
79.71
79.71
79.01
-
Apr 16, 2026
79.06
79.06
79.06
79.06
78.36
-
Apr 15, 2026
78.84
78.84
78.84
78.84
78.15
-
Apr 14, 2026
79.19
79.19
79.19
79.19
78.49
-
Apr 13, 2026
79.08
79.08
79.08
79.08
78.38
-
Apr 10, 2026
78.55
78.55
78.55
78.55
77.86
-
Apr 9, 2026
79.20
79.20
79.20
79.20
78.50
-
Apr 8, 2026
78.82
78.82
78.82
78.82
78.13
-
Apr 7, 2026
77.10
77.10
77.10
77.10
76.42
-
Apr 6, 2026
77.20
77.20
77.20
77.20
76.52
-
Apr 2, 2026
76.89
76.89
76.89
76.89
76.21
-
Apr 1, 2026
76.75
76.75
76.75
76.75
76.07
-
Mar 31, 2026
76.58
76.58
76.58
76.58
75.91
-
Mar 30, 2026
75.34
75.34
75.34
75.34
74.68
-
Mar 27, 2026
0.393
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
75.47
75.47
75.47
75.47
74.81
-
Mar 26, 2026
76.57
76.57
76.57
76.57
75.51
-
Mar 25, 2026
77.10
77.10
77.10
77.10
76.03
-
Mar 24, 2026
76.83
76.83
76.83
76.83
75.76
-
Mar 23, 2026
76.41
76.41
76.41
76.41
75.35
-
Mar 20, 2026
75.85
75.85
75.85
75.85
74.80
-
Mar 19, 2026
76.65
76.65
76.65
76.65
75.59
-
Mar 18, 2026
76.77
76.77
76.77
76.77
75.70
-
Mar 17, 2026
77.76
77.76
77.76
77.76
76.68
-
Mar 16, 2026
77.54
77.54
77.54
77.54
76.46
-
Mar 13, 2026
76.97
76.97
76.97
76.97
75.90
-
Mar 12, 2026
76.86
76.86
76.86
76.86
75.79
-
Mar 11, 2026
77.80
77.80
77.80
77.80
76.72
-
Mar 10, 2026
77.98
77.98
77.98
77.98
76.90
-
Mar 9, 2026
78.22
78.22
78.22
78.22
77.13
-
Mar 6, 2026
78.05
78.05
78.05
78.05
76.97
-
Mar 5, 2026
78.95
78.95
78.95
78.95
77.85
-
Mar 4, 2026
80.00
80.00
80.00
80.00
78.89
-
Mar 3, 2026
79.69
79.69
79.69
79.69
78.58
-
Mar 2, 2026
80.70
80.70
80.70
80.70
79.58
-
Feb 27, 2026
80.88
80.88
80.88
80.88
79.76
-
Feb 26, 2026
80.74
80.74
80.74
80.74
79.62
-
Feb 25, 2026
80.60
80.60
80.60
80.60
79.48
-
Feb 24, 2026
80.44
80.44
80.44
80.44
79.32
-
Feb 23, 2026
80.06
80.06
80.06
80.06
78.95
-
Feb 20, 2026
80.70
80.70
80.70
80.70
79.58
-
Feb 19, 2026
80.43
80.43
80.43
80.43
79.31
-
Feb 18, 2026
80.61
80.61
80.61
80.61
79.49
-
Feb 17, 2026
80.28
80.28
80.28
80.28
79.17
-
Feb 13, 2026
80.45
80.45
80.45
80.45
79.33
-
Feb 12, 2026
79.83
79.83
79.83
79.83
78.72
-
Feb 11, 2026
80.71
80.71
80.71
80.71
79.59
-
Feb 10, 2026
80.31
80.31
80.31
80.31
79.19
-
Feb 9, 2026
80.40
80.40
80.40
80.40
79.28
-
Feb 6, 2026
80.54
80.54
80.54
80.54
79.42
-
Feb 5, 2026
79.01
79.01
79.01
79.01
77.91
-
Feb 4, 2026
79.45
79.45
79.45
79.45
78.35
-
Feb 3, 2026
79.00
79.00
79.00
79.00
77.90
-
Feb 2, 2026
78.60
78.60
78.60
78.60
77.51
-
Jan 30, 2026
77.95
77.95
77.95
77.95
76.87
-
Jan 29, 2026
77.93
77.93
77.93
77.93
76.85
-
Jan 28, 2026
77.38
77.38
77.38
77.38
76.31
-
Jan 27, 2026
77.34
77.34
77.34
77.34
76.27
-
Jan 26, 2026
77.36
77.36
77.36
77.36
76.29
-
Jan 23, 2026
77.10
77.10
77.10
77.10
76.03
-
Jan 22, 2026
77.57
77.57
77.57
77.57
76.49
-
Jan 21, 2026
77.44
77.44
77.44
77.44
76.36
-
Jan 20, 2026
76.37
76.37
76.37
76.37
75.31
-
Jan 16, 2026
77.40
77.40
77.40
77.40
76.33
-
Jan 15, 2026
77.42
77.42
77.42
77.42
76.34
-
Jan 14, 2026
77.13
77.13
77.13
77.13
76.06
-
Jan 13, 2026
76.72
76.72
76.72
76.72
75.65
-
Jan 12, 2026
76.83
76.83
76.83
76.83
75.76
-
Jan 9, 2026
76.80
76.80
76.80
76.80
75.73
-
Jan 8, 2026
76.33
76.33
76.33
76.33
75.27
-
Jan 7, 2026
75.70
75.70
75.70
75.70
74.65
-
Jan 6, 2026
76.59
76.59
76.59
76.59
75.53
-
Jan 5, 2026
75.95
75.95
75.95
75.95
74.90
-
Jan 2, 2026
75.25
75.25
75.25
75.25
74.20
-
Dec 31, 2025
74.53
74.53
74.53
74.53
73.49
-
Dec 30, 2025
75.06
75.06
75.06
75.06
74.02
-
Dec 29, 2025
75.14
75.14
75.14
75.14
74.10
-
Dec 26, 2025
75.23
75.23
75.23
75.23
74.19
-
Dec 24, 2025
75.27
75.27
75.27
75.27
74.22
-
Dec 23, 2025
74.90
74.90
74.90
74.90
73.86
-
Dec 22, 2025
0.363
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
74.87
74.87
74.87
74.87
73.83
-
Dec 19, 2025
74.65
74.65
74.65
74.65
73.26
-
Dec 18, 2025
74.46
74.46
74.46
74.46
73.07
-
Dec 17, 2025
74.49
74.49
74.49
74.49
73.10
-
Dec 16, 2025
74.67
74.67
74.67
74.67
73.27
-
Dec 15, 2025
75.39
75.39
75.39
75.39
73.98
-
Dec 12, 2025
75.10
75.10
75.10
75.10
73.70
-
Dec 11, 2025
75.35
75.35
75.35
75.35
73.94
-
Dec 10, 2025
74.72
74.72
74.72
74.72
73.32
-
Dec 9, 2025
73.71
73.71
73.71
73.71
72.33
-
Dec 8, 2025
73.89
73.89
73.89
73.89
72.51
-
Dec 5, 2025
74.28
74.28
74.28
74.28
72.89
-
Dec 4, 2025
74.34
74.34
74.34
74.34
72.95
-
Dec 3, 2025
74.34
74.34
74.34
74.34
72.95
-
Dec 2, 2025
73.68
73.68
73.68
73.68
72.30
-
Dec 1, 2025
73.77
73.77
73.77
73.77
72.39
-
Nov 28, 2025
74.32
74.32
74.32
74.32
72.93
-
Nov 26, 2025
73.84
73.84
73.84
73.84
72.46
-
Nov 25, 2025
73.36
73.36
73.36
73.36
71.99
-
Nov 24, 2025
72.46
72.46
72.46
72.46
71.11
-
Nov 21, 2025
72.34
72.34
72.34
72.34
70.99
-
Nov 20, 2025
71.36
71.36
71.36
71.36
70.03
-
Nov 19, 2025
72.04
72.04
72.04
72.04
70.69
-
Nov 18, 2025
72.17
72.17
72.17
72.17
70.82
-
Nov 17, 2025
72.21
72.21
72.21
72.21
70.86
-
Nov 14, 2025
72.98
72.98
72.98
72.98
71.62
-
Nov 13, 2025
73.17
73.17
73.17
73.17
71.80
-
Nov 12, 2025
73.91
73.91
73.91
73.91
72.53
-
Nov 11, 2025
73.52
73.52
73.52
73.52
72.15
-
Nov 10, 2025
72.95
72.95
72.95
72.95
71.59
-
Nov 7, 2025
72.64
72.64
72.64
72.64
71.28
-
Nov 6, 2025
72.15
72.15
72.15
72.15
70.80
-
Nov 5, 2025
72.25
72.25
72.25
72.25
70.90
-
Nov 4, 2025
71.91
71.91
71.91
71.91
70.57
-
Nov 3, 2025
72.11
72.11
72.11
72.11
70.76
-
Oct 31, 2025
72.46
72.46
72.46
72.46
71.11
-
