Vanguard Developed Markets ex-US Value Index ETF (VDV)
BATS: VDV · Real-Time Price · USD
75.33
-0.95 (-1.24%)
At close: Jul 13, 2026, 4:00 PM EDT
75.22
-0.11 (-0.15%)
After-hours: Jul 13, 2026, 8:00 PM EDT
VDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 75.71 | 75.71 | 75.22 | 75.32 | 75.32 | -1.26% | 1,096 |
| Jul 10, 2026 | 76.14 | 76.35 | 75.83 | 76.28 | 76.28 | 0.58% | 1,626 |
| Jul 9, 2026 | 75.62 | 75.98 | 75.62 | 75.84 | 75.84 | 0.15% | 4,377 |
| Jul 8, 2026 | 75.36 | 75.73 | 74.94 | 75.73 | 75.73 | -0.46% | 9,474 |
| Jul 7, 2026 | 76.54 | 78.99 | 75.96 | 76.08 | 76.08 | -1.13% | 9,985 |
| Jul 6, 2026 | 76.83 | 76.98 | 76.66 | 76.94 | 76.94 | 1.39% | 15,723 |
| Jul 2, 2026 | 75.95 | 76.56 | 75.53 | 75.89 | 75.89 | 0.55% | 3,470 |
| Jul 1, 2026 | 75.22 | 75.59 | 75.22 | 75.48 | 75.48 | -0.67% | 9,040 |
| Jun 30, 2026 | 75.75 | 76.05 | 75.75 | 75.99 | 75.99 | 0.33% | 3,228 |
| Jun 29, 2026 | 75.74 | 75.74 | 75.11 | 75.74 | 75.74 | -0.07% | 10,021 |
| Jun 26, 2026 | 75.58 | 76.21 | 75.58 | 75.79 | 75.79 | -0.44% | 5,797 |
| Jun 25, 2026 | 76.32 | 76.33 | 76.02 | 76.13 | 76.13 | 0.91% | 5,351 |
| Jun 24, 2026 | 75.42 | 75.45 | 75.25 | 75.44 | 75.44 | -0.16% | 3,320 |
| Jun 23, 2026 | 75.42 | 75.90 | 75.33 | 75.56 | 75.56 | -2.39% | 7,050 |
| Jun 22, 2026 | 77.28 | 77.59 | 77.28 | 77.41 | 77.41 | -0.01% | 53,183 |
| Jun 18, 2026 | 77.52 | 77.52 | 77.41 | 77.42 | 77.42 | 0.64% | 4,437 |
| Jun 17, 2026 | 78.62 | 78.75 | 77.49 | 77.54 | 76.93 | -0.94% | 4,624 |
| Jun 16, 2026 | 78.62 | 78.77 | 78.28 | 78.28 | 77.66 | -0.10% | 4,563 |
| Jun 15, 2026 | 78.79 | 78.79 | 78.20 | 78.36 | 77.74 | 1.02% | 9,867 |
| Jun 12, 2026 | 77.30 | 77.63 | 77.30 | 77.56 | 76.95 | 0.50% | 6,803 |
| Jun 11, 2026 | 75.81 | 77.25 | 75.81 | 77.18 | 76.57 | 3.14% | 1,780 |
| Jun 10, 2026 | 75.65 | 75.72 | 74.83 | 74.83 | 74.24 | -1.25% | 5,569 |
| Jun 9, 2026 | 76.64 | 76.64 | 75.08 | 75.78 | 75.18 | -0.21% | 5,446 |
| Jun 8, 2026 | 76.44 | 76.44 | 75.85 | 75.94 | 75.34 | 0.55% | 5,882 |
| Jun 5, 2026 | 77.06 | 77.06 | 75.40 | 75.52 | 74.92 | -3.20% | 13,210 |
| Jun 4, 2026 | 77.86 | 78.15 | 77.75 | 78.02 | 77.40 | -0.13% | 4,993 |
| Jun 3, 2026 | 78.46 | 78.46 | 78.10 | 78.12 | 77.50 | -0.80% | 10,177 |
| Jun 2, 2026 | 78.08 | 78.92 | 78.08 | 78.75 | 78.13 | 0.80% | 3,930 |
| Jun 1, 2026 | 78.08 | 78.37 | 77.66 | 78.13 | 77.51 | 0.14% | 9,099 |
| May 29, 2026 | 78.30 | 78.30 | 77.95 | 78.02 | 77.41 | 0.22% | 5,857 |
| May 28, 2026 | 80.00 | 80.00 | 77.37 | 77.85 | 77.23 | 0.10% | 5,445 |
| May 27, 2026 | 80.27 | 80.27 | 77.73 | 77.77 | 77.16 | -0.78% | 7,552 |
| May 26, 2026 | 78.43 | 78.53 | 78.16 | 78.38 | 77.76 | 1.59% | 8,311 |
| May 22, 2026 | 77.35 | 77.45 | 77.16 | 77.16 | 76.55 | -0.43% | 10,000 |
| May 21, 2026 | 76.78 | 77.56 | 76.78 | 77.49 | 76.88 | 0.70% | 2,190 |
| May 20, 2026 | 76.17 | 77.02 | 76.17 | 76.95 | 76.34 | 1.33% | 3,528 |
| May 19, 2026 | 75.81 | 76.26 | 75.60 | 75.94 | 75.34 | -0.72% | 5,982 |
| May 18, 2026 | 76.57 | 76.57 | 76.22 | 76.49 | 75.89 | 0.63% | 32,799 |
| May 15, 2026 | 76.11 | 76.29 | 75.91 | 76.01 | 75.41 | -1.95% | 15,773 |
| May 14, 2026 | 77.50 | 77.70 | 77.50 | 77.52 | 76.91 | 0.11% | 2,078 |
| May 13, 2026 | 77.25 | 77.44 | 77.17 | 77.44 | 76.83 | 0.83% | 2,385 |
| May 12, 2026 | 76.65 | 76.80 | 76.49 | 76.80 | 76.20 | -0.61% | 3,905 |
| May 11, 2026 | 77.38 | 77.51 | 77.27 | 77.27 | 76.66 | 0.45% | 6,281 |
| May 8, 2026 | 76.80 | 76.98 | 76.59 | 76.93 | 76.32 | 1.09% | 2,925 |
| May 7, 2026 | 77.32 | 77.32 | 76.10 | 76.10 | 75.50 | -1.50% | 7,259 |
| May 6, 2026 | 77.08 | 77.30 | 77.00 | 77.26 | 76.66 | 2.39% | 3,655 |
| May 5, 2026 | 75.05 | 75.55 | 74.97 | 75.46 | 74.86 | 1.44% | 10,034 |
| May 4, 2026 | 74.91 | 75.00 | 74.24 | 74.39 | 73.80 | -1.16% | 3,841 |
| May 1, 2026 | 75.54 | 75.54 | 75.26 | 75.26 | 74.66 | -0.31% | 2,754 |
| Apr 30, 2026 | 74.70 | 75.49 | 74.70 | 75.49 | 74.89 | 2.54% | 4,172 |