Skip to main content
Vanguard Developed Markets Index Fund (VDVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.37
+0.07 (0.46%)
At close: Dec 3, 2025

VDVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202515.4215.4215.4215.4215.420.06%
Dec 4, 202515.4115.4115.4115.4115.410.26%
Dec 3, 202515.3715.3715.3715.3715.370.46%
Dec 2, 202515.3015.3015.3015.3015.300.53%
Dec 1, 202515.2215.2215.2215.2215.22-0.59%
Nov 28, 202515.3115.3115.3115.3115.310.46%
Nov 26, 202515.2415.2415.2415.2415.241.26%
Nov 25, 202515.0515.0515.0515.0515.051.01%
Nov 24, 202514.9014.9014.9014.9014.900.34%
Nov 21, 202514.8514.8514.8514.8514.851.57%
Nov 20, 202514.6214.6214.6214.6214.62-1.48%
Nov 19, 202514.8414.8414.8414.8414.84-0.34%
Nov 18, 202514.8914.8914.8914.8914.89-1.06%
Nov 17, 202515.0515.0515.0515.0515.05-1.25%
Nov 14, 202515.2415.2415.2415.2415.24-0.20%
Nov 13, 202515.2715.2715.2715.2715.27-1.10%
Nov 12, 202515.4415.4415.4415.4415.440.65%
Nov 11, 202515.3415.3415.3415.3415.340.52%
Nov 10, 202515.2615.2615.2615.2615.261.33%
Nov 7, 202515.0615.0615.0615.0615.060.20%
Nov 6, 202515.0315.0315.0315.0315.03-0.40%
Nov 5, 202515.0915.0915.0915.0915.090.53%
Nov 4, 202515.0115.0115.0115.0115.01-1.38%
Nov 3, 202515.2215.2215.2215.2215.220.26%
Oct 31, 202515.1815.1815.1815.1815.180.07%
Oct 30, 202515.1715.1715.1715.1715.17-0.20%
Oct 29, 202515.2015.2015.2015.2015.20-0.91%
Oct 28, 202515.3415.3415.3415.3415.34-0.07%
Oct 27, 202515.3515.3515.3515.3515.350.79%
Oct 24, 202515.2315.2315.2315.2315.230.33%
Oct 23, 202515.1815.1815.1815.1815.180.60%
Oct 22, 202515.0915.0915.0915.0915.09-0.07%
Oct 21, 202515.1015.1015.1015.1015.10-0.79%
Oct 20, 202515.2215.2215.2215.2215.220.86%
Oct 17, 202515.0915.0915.0915.0915.090.07%
Oct 16, 202515.0815.0815.0815.0815.080.47%
Oct 15, 202515.0115.0115.0115.0115.010.67%
Oct 14, 202514.9114.9114.9114.9114.910.27%
Oct 13, 202514.8714.8714.8714.8714.871.16%
Oct 10, 202514.7014.7014.7014.7014.70-2.13%
Oct 9, 202515.0215.0215.0215.0215.02-0.79%
Oct 8, 202515.1415.1415.1415.1415.140.40%
Oct 7, 202515.0815.0815.0815.0815.08-0.92%
Oct 6, 202515.2215.2215.2215.2215.220.33%
Oct 3, 202515.1715.1715.1715.1715.170.73%
Oct 2, 202515.0615.0615.0615.0615.060.27%
Oct 1, 202515.0215.0215.0215.0215.020.47%
Sep 30, 202514.9514.9514.9514.9514.950.74%
Sep 29, 202514.8414.8414.8414.8414.840.47%
Sep 26, 202514.7714.7714.7714.7714.770.61%
Sep 25, 202514.6814.6814.6814.6814.68-0.68%
Sep 24, 202514.7814.7814.7814.7814.78-0.74%
Sep 23, 202514.8914.8914.8914.8914.89-0.20%
Sep 22, 202514.9214.9214.9214.9214.920.40%
Sep 19, 202514.8614.8614.8614.8614.86-0.67%
Sep 18, 202514.8914.8914.8914.9614.890.40%
Sep 17, 202514.8314.8314.8314.9014.83-0.60%
Sep 16, 202514.9214.9214.9214.9914.920.07%
Sep 15, 202514.9114.9114.9114.9814.910.67%
Sep 12, 202514.8114.8114.8114.8814.81-0.33%
Sep 11, 202514.8614.8614.8614.9314.861.01%
Sep 10, 202514.7114.7114.7114.7814.710.20%
Sep 9, 202514.6814.6814.6814.7514.68-0.27%
Sep 8, 202514.7214.7214.7214.7914.720.89%
Sep 5, 202514.6014.6014.6014.6614.590.41%
Sep 4, 202514.5414.5414.5414.6014.540.69%
Sep 3, 202514.4414.4414.4414.5014.440.28%
Sep 2, 202514.4014.4014.4014.4614.40-0.96%
Aug 29, 202514.5414.5414.5414.6014.54-0.61%
Aug 28, 202514.6314.6314.6314.6914.620.48%
Aug 27, 202514.5614.5614.5614.6214.56-0.14%
Aug 26, 202514.5814.5814.5814.6414.570.14%
Aug 25, 202514.5614.5614.5614.6214.56-1.28%
Aug 22, 202514.7414.7414.7414.8114.741.65%
Aug 21, 202514.5114.5114.5114.5714.51-0.41%
Aug 20, 202514.5714.5714.5714.6314.560.21%
Aug 19, 202514.5414.5414.5414.6014.54-0.14%
Aug 18, 202514.5614.5614.5614.6214.56-0.14%
Aug 15, 202514.5814.5814.5814.6414.570.41%
Aug 14, 202514.5214.5214.5214.5814.52-0.14%
Aug 13, 202514.5414.5414.5414.6014.540.48%
Aug 12, 202514.4714.4714.4714.5314.471.11%
Aug 11, 202514.3114.3114.3114.3714.31-0.42%
Aug 8, 202514.3714.3714.3714.4314.370.42%
Aug 7, 202514.3114.3114.3114.3714.310.84%
Aug 6, 202514.1914.1914.1914.2514.190.78%
Aug 5, 202514.0814.0814.0814.1414.080.14%
Aug 4, 202514.0614.0614.0614.1214.061.36%
Aug 1, 202513.8713.8713.8713.9313.87-0.14%
Jul 31, 202513.8913.8913.8913.9513.89-0.99%
Jul 30, 202514.0314.0314.0314.0914.03-0.91%
Jul 29, 202514.1614.1614.1614.2214.160.07%
Jul 28, 202514.1514.1514.1514.2114.15-1.52%
Jul 25, 202514.3714.3714.3714.4314.37-0.07%
Jul 24, 202514.3814.3814.3814.4414.38-0.69%
Jul 23, 202514.4814.4814.4814.5414.482.04%
Jul 22, 202514.1914.1914.1914.2514.190.64%
Jul 21, 202514.1014.1014.1014.1614.100.57%
Jul 18, 202514.0214.0214.0214.0814.02-0.28%
Jul 17, 202514.0614.0614.0614.1214.060.43%