Singapore markets close in 6 hours 23 minutes

Vanguard Value Index Inv (VIVAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
61.64-0.11 (-0.18%)
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202461.6461.6461.6461.6461.64-
24 Apr 202461.7561.7561.7561.7561.75-
23 Apr 202461.7561.7561.7561.7561.75-
22 Apr 202461.2961.2961.2961.2961.29-
19 Apr 202460.8460.8460.8460.8460.84-
18 Apr 202460.4260.4260.4260.4260.42-
17 Apr 202460.3360.3360.3360.3360.33-
16 Apr 202460.4360.4360.4360.4360.43-
15 Apr 202460.6660.6660.6660.6660.66-
12 Apr 202460.9760.9760.9760.9760.97-
11 Apr 202461.8961.8961.8961.8961.89-
10 Apr 202461.9761.9761.9761.9761.97-
09 Apr 202462.7662.7662.7662.7662.76-
08 Apr 202462.6762.6762.6762.6762.67-
05 Apr 202462.6862.6862.6862.6862.68-
04 Apr 202462.2562.2562.2562.2562.25-
03 Apr 202462.8962.8962.8962.8962.89-
02 Apr 202462.8862.8862.8862.8862.88-
01 Apr 202463.3163.3163.3163.3163.31-
28 Mar 202463.6063.6063.6063.6063.60-
27 Mar 202463.3463.3463.3463.3463.34-
26 Mar 202462.4462.4462.4462.4462.44-
25 Mar 202462.5062.5062.5062.5062.50-
22 Mar 202462.6162.6162.6162.6162.61-
21 Mar 202462.9162.9162.9162.9162.91-
20 Mar 202462.7862.7862.7862.7862.78-
19 Mar 202462.2962.2962.2962.2962.29-
18 Mar 202461.9761.9761.9761.9761.97-
15 Mar 202461.8061.8061.8061.8061.80-
14 Mar 202461.8361.8361.8361.8361.83-
13 Mar 202462.2162.2162.2162.2162.21-
12 Mar 202462.1262.1262.1262.1262.12-
11 Mar 202461.9361.9361.9361.9361.93-
08 Mar 202461.6961.6961.6961.6961.69-
07 Mar 202461.8161.8161.8161.8161.81-
06 Mar 202461.4461.4461.4461.4461.44-
05 Mar 202461.0761.0761.0761.0761.07-
04 Mar 202461.3361.3361.3361.3361.33-
01 Mar 202461.1961.1961.1961.1961.19-
29 Feb 202460.8360.8360.8360.8360.83-
28 Feb 202460.7260.7260.7260.7260.72-
27 Feb 202460.7260.7260.7260.7260.72-
26 Feb 202460.6260.6260.6260.6260.62-
23 Feb 202460.8960.8960.8960.8960.89-
22 Feb 202460.7060.7060.7060.7060.70-
21 Feb 202460.2060.2060.2060.2060.20-
20 Feb 202459.9059.9059.9059.9059.90-
16 Feb 202459.9459.9459.9459.9459.94-
15 Feb 202460.0860.0860.0860.0860.08-
14 Feb 202459.3959.3959.3959.3959.39-
13 Feb 202459.0259.0259.0259.0259.02-
12 Feb 202459.7959.7959.7959.7959.79-
09 Feb 202459.4759.4759.4759.4759.47-
08 Feb 202459.4859.4859.4859.4859.48-
07 Feb 202459.4859.4859.4859.4859.48-
06 Feb 202459.2959.2959.2959.2959.29-
05 Feb 202458.9858.9858.9858.9858.98-
02 Feb 202459.4159.4159.4159.4159.41-
01 Feb 202459.4359.4359.4359.4359.43-
31 Jan 202458.8658.8658.8658.8658.86-
30 Jan 202459.4259.4259.4259.4259.42-
29 Jan 202459.1659.1659.1659.1659.16-
26 Jan 202458.9758.9758.9758.9758.97-
25 Jan 202458.9258.9258.9258.9258.92-
24 Jan 202458.4158.4158.4158.4158.41-
23 Jan 202458.6158.6158.6158.6158.61-
22 Jan 202458.4158.4158.4158.4158.41-
19 Jan 202458.2358.2358.2358.2358.23-
18 Jan 202457.7257.7257.7257.7257.72-
17 Jan 202457.5557.5557.5557.5557.55-
16 Jan 202457.9257.9257.9257.9257.92-
12 Jan 202458.3058.3058.3058.3058.30-
11 Jan 202458.2958.2958.2958.2958.29-
10 Jan 202458.4858.4858.4858.4858.48-
09 Jan 202458.4858.4858.4858.4858.48-
08 Jan 202458.7858.7858.7858.7858.78-
05 Jan 202458.4058.4058.4058.4058.40-
04 Jan 202458.2658.2658.2658.2658.26-
03 Jan 202458.3258.3258.3258.3258.32-
02 Jan 202458.6958.6958.6958.6958.69-
29 Dec 202358.3158.3158.3158.3158.31-
28 Dec 202358.4258.4258.4258.4258.42-
27 Dec 202358.3658.3658.3658.3658.36-
26 Dec 202358.2758.2758.2758.2758.27-
22 Dec 202357.9557.9557.9557.9557.95-
21 Dec 202357.7357.7357.7357.7357.73-
20 Dec 202357.1957.1957.1957.1957.19-
20 Dec 20230.384 Dividend
19 Dec 202358.5258.5258.5258.5258.14-
18 Dec 202358.1158.1158.1158.1157.73-
15 Dec 202358.0058.0058.0058.0057.62-
14 Dec 202358.2758.2758.2758.2757.89-
13 Dec 202357.7357.7357.7357.7357.35-
12 Dec 202356.8156.8156.8156.8156.44-
11 Dec 202356.7656.7656.7656.7656.39-
08 Dec 202356.2556.2556.2556.2555.88-
07 Dec 202356.0556.0556.0556.0555.68-
06 Dec 202355.8955.8955.8955.8955.52-
05 Dec 202356.0056.0056.0056.0055.63-
04 Dec 202356.4056.4056.4056.4056.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...