Skip to main content
Vanguard Developed Markets Index Fund Investor Shares (VDVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.67
+0.07 (0.42%)
At close: Mar 4, 2026

VDVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 202616.6716.6716.6716.6716.670.42%
Mar 3, 202616.6016.6016.6016.6016.60-3.66%
Mar 2, 202617.2317.2317.2317.2317.23-1.54%
Feb 27, 202617.5017.5017.5017.5017.500.17%
Feb 26, 202617.4717.4717.4717.4717.470.11%
Feb 25, 202617.4517.4517.4517.4517.450.93%
Feb 24, 202617.2917.2917.2917.2917.290.64%
Feb 23, 202617.1817.1817.1817.1817.18-0.58%
Feb 20, 202617.2817.2817.2817.2817.280.99%
Feb 19, 202617.1117.1117.1117.1117.11-
Feb 18, 202617.1117.1117.1117.1117.110.35%
Feb 17, 202617.0517.0517.0517.0517.05-0.12%
Feb 13, 202617.0717.0717.0717.0717.070.41%
Feb 12, 202617.0017.0017.0017.0017.00-0.87%
Feb 11, 202617.1517.1517.1517.1517.150.65%
Feb 10, 202617.0417.0417.0417.0417.040.12%
Feb 9, 202617.0217.0217.0217.0217.021.67%
Feb 6, 202616.7416.7416.7416.7416.742.14%
Feb 5, 202616.3916.3916.3916.3916.39-1.38%
Feb 4, 202616.6216.6216.6216.6216.620.18%
Feb 3, 202616.5916.5916.5916.5916.590.48%
Feb 2, 202616.5116.5116.5116.5116.510.24%
Jan 30, 202616.4716.4716.4716.4716.47-1.26%
Jan 29, 202616.6816.6816.6816.6816.680.36%
Jan 28, 202616.6216.6216.6216.6216.62-0.60%
Jan 27, 202616.7216.7216.7216.7216.721.64%
Jan 26, 202616.4516.4516.4516.4516.450.43%
Jan 23, 202616.3816.3816.3816.3816.380.74%
Jan 22, 202616.2616.2616.2616.2616.260.74%
Jan 21, 202616.1416.1416.1416.1416.141.00%
Jan 20, 202615.9815.9815.9815.9815.98-1.36%
Jan 16, 202616.2016.2016.2016.2016.200.19%
Jan 15, 202616.1716.1716.1716.1716.170.31%
Jan 14, 202616.1216.1216.1216.1216.120.31%
Jan 13, 202616.0716.0716.0716.0716.07-0.43%
Jan 12, 202616.1416.1416.1416.1416.140.56%
Jan 9, 202616.0516.0516.0516.0516.050.94%
Jan 8, 202615.9015.9015.9015.9015.900.13%
Jan 7, 202615.8815.8815.8815.8815.88-0.44%
Jan 6, 202615.9515.9515.9515.9515.950.31%
Jan 5, 202615.9015.9015.9015.9015.901.21%
Jan 2, 202615.7115.7115.7115.7115.711.09%
Dec 31, 202515.5415.5415.5415.5415.54-0.38%
Dec 30, 202515.6015.6015.6015.6015.600.06%
Dec 29, 202515.5915.5915.5915.5915.59-0.06%
Dec 26, 202515.6015.6015.6015.6015.600.13%
Dec 24, 202515.5815.5815.5815.5815.580.06%
Dec 23, 202515.5715.5715.5715.5715.570.84%
Dec 22, 202515.4415.4415.4415.4415.440.46%
Dec 19, 202515.3715.3715.3715.3715.37-1.09%
Dec 18, 202515.2915.2915.2915.5415.290.78%
Dec 17, 202515.1715.1715.1715.4215.17-0.71%
Dec 16, 202515.2815.2815.2815.5315.28-0.51%
Dec 15, 202515.3615.3615.3615.6115.350.58%
Dec 12, 202515.2715.2715.2715.5215.27-0.64%
Dec 11, 202515.3615.3615.3615.6215.360.39%
Dec 10, 202515.3115.3115.3115.5615.311.30%
Dec 9, 202515.1115.1115.1115.3615.11-0.26%
Dec 8, 202515.1515.1515.1515.4015.15-0.13%
Dec 5, 202515.1715.1715.1715.4215.170.06%
Dec 4, 202515.1615.1615.1615.4115.160.26%
Dec 3, 202515.1215.1215.1215.3715.120.46%
Dec 2, 202515.0515.0515.0515.3015.050.53%
Dec 1, 202514.9714.9714.9715.2214.97-0.59%
Nov 28, 202515.0615.0615.0615.3115.060.46%
Nov 26, 202514.9914.9914.9915.2414.991.26%
Nov 25, 202514.8014.8014.8015.0514.801.01%
Nov 24, 202514.6614.6614.6614.9014.660.34%
Nov 21, 202514.6114.6114.6114.8514.611.57%
Nov 20, 202514.3814.3814.3814.6214.38-1.48%
Nov 19, 202514.6014.6014.6014.8414.60-0.34%
Nov 18, 202514.6514.6514.6514.8914.65-1.06%
Nov 17, 202514.8014.8014.8015.0514.80-1.25%
Nov 14, 202514.9914.9914.9915.2414.99-0.20%
Nov 13, 202515.0215.0215.0215.2715.02-1.10%
Nov 12, 202515.1915.1915.1915.4415.190.65%
Nov 11, 202515.0915.0915.0915.3415.090.52%
Nov 10, 202515.0115.0115.0115.2615.011.33%
Nov 7, 202514.8114.8114.8115.0614.810.20%
Nov 6, 202514.7814.7814.7815.0314.78-0.40%
Nov 5, 202514.8414.8414.8415.0914.840.53%
Nov 4, 202514.7614.7614.7615.0114.76-1.38%
Nov 3, 202514.9714.9714.9715.2214.970.26%
Oct 31, 202514.9314.9314.9315.1814.930.07%
Oct 30, 202514.9214.9214.9215.1714.92-0.20%
Oct 29, 202514.9514.9514.9515.2014.95-0.91%
Oct 28, 202515.0915.0915.0915.3415.09-0.07%
Oct 27, 202515.1015.1015.1015.3515.100.79%
Oct 24, 202514.9814.9814.9815.2314.980.33%
Oct 23, 202514.9314.9314.9315.1814.930.60%
Oct 22, 202514.8414.8414.8415.0914.84-0.07%
Oct 21, 202514.8514.8514.8515.1014.85-0.79%
Oct 20, 202514.9714.9714.9715.2214.970.86%
Oct 17, 202514.8414.8414.8415.0914.840.07%
Oct 16, 202514.8314.8314.8315.0814.830.47%
Oct 15, 202514.7614.7614.7615.0114.760.67%
Oct 14, 202514.6714.6714.6714.9114.670.27%
Oct 13, 202514.6314.6314.6314.8714.631.16%
Oct 10, 202514.4614.4614.4614.7014.46-2.13%
Oct 9, 202514.7714.7714.7715.0214.77-0.79%