Vanguard Developed Markets ex-US Value Index ETF (VDV)
BATS: VDV · Real-Time Price · USD
76.44
+0.15 (0.20%)
Nov 13, 2026, 4:00 PM EST - Market closed
VDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 76.27 | 76.47 | 76.17 | 76.44 | 76.44 | 0.20% | 33,657 |
| Nov 12, 2026 | 76.05 | 76.50 | 76.05 | 76.29 | 76.29 | -0.28% | 11,979 |
| Nov 11, 2026 | 75.87 | 76.64 | 75.86 | 76.50 | 76.50 | 0.63% | 9,019 |
| Nov 10, 2026 | 76.14 | 76.16 | 75.81 | 76.02 | 76.02 | -0.85% | 11,854 |
| Nov 9, 2026 | 76.14 | 76.79 | 75.69 | 76.67 | 76.67 | 2.41% | 7,623 |
| Nov 6, 2026 | 74.83 | 75.31 | 74.83 | 74.87 | 74.87 | -0.88% | 4,635 |
| Nov 5, 2026 | 77.73 | 77.73 | 75.53 | 75.53 | 75.53 | -2.68% | 10,068 |
| Nov 4, 2026 | 77.64 | 77.76 | 77.33 | 77.61 | 77.61 | 1.76% | 16,540 |
| Nov 3, 2026 | 76.61 | 76.65 | 76.24 | 76.27 | 76.27 | -0.44% | 16,572 |
| Nov 2, 2026 | 76.52 | 77.16 | 76.47 | 76.61 | 76.61 | 0.33% | 15,024 |
| Oct 30, 2026 | 76.77 | 76.77 | 76.17 | 76.36 | 76.36 | -0.83% | 8,219 |
| Oct 29, 2026 | 77.29 | 77.29 | 76.75 | 77.00 | 76.99 | 0.02% | 19,896 |
| Oct 28, 2026 | 76.62 | 76.98 | 76.58 | 76.98 | 76.98 | 0.29% | 28,345 |
| Oct 27, 2026 | 76.74 | 76.82 | 76.71 | 76.76 | 76.76 | 0.39% | 16,559 |
| Oct 26, 2026 | 76.44 | 76.72 | 76.27 | 76.46 | 76.46 | 0.36% | 17,018 |
| Oct 23, 2026 | 75.97 | 76.25 | 75.89 | 76.18 | 76.18 | -0.29% | 5,967 |
| Oct 22, 2026 | 76.40 | 76.51 | 76.04 | 76.41 | 76.41 | -0.60% | 4,335 |
| Oct 21, 2026 | 76.88 | 77.02 | 76.70 | 76.87 | 76.87 | 0.23% | 16,850 |
| Oct 20, 2026 | 76.55 | 76.85 | 76.55 | 76.69 | 76.69 | 0.73% | 6,885 |
| Oct 19, 2026 | 76.40 | 76.40 | 76.14 | 76.14 | 76.14 | -0.13% | 779 |
| Oct 16, 2026 | 76.34 | 76.81 | 76.17 | 76.24 | 76.24 | 0.20% | 2,552 |
| Oct 15, 2026 | 75.71 | 76.08 | 75.71 | 76.08 | 76.08 | 0.61% | 3,778 |
| Oct 14, 2026 | 75.93 | 75.93 | 75.44 | 75.62 | 75.62 | -0.63% | 19,162 |
| Oct 13, 2026 | 76.32 | 76.32 | 75.89 | 76.10 | 76.10 | 0.46% | 4,421 |
| Oct 12, 2026 | 76.00 | 76.00 | 75.63 | 75.75 | 75.75 | -0.36% | 2,938 |
| Oct 9, 2026 | 75.97 | 76.05 | 75.85 | 76.03 | 76.03 | 0.46% | 6,184 |
| Oct 8, 2026 | 75.26 | 77.08 | 75.26 | 75.68 | 75.68 | -0.26% | 5,869 |
| Oct 7, 2026 | 76.04 | 76.04 | 75.72 | 75.88 | 75.88 | -1.00% | 7,458 |
| Oct 6, 2026 | 76.71 | 76.77 | 76.63 | 76.64 | 76.64 | 0.20% | 3,593 |
| Oct 5, 2026 | 76.31 | 76.61 | 76.30 | 76.49 | 76.49 | 0.07% | 3,402 |
| Oct 2, 2026 | 76.57 | 76.57 | 76.19 | 76.44 | 76.44 | 1.10% | 6,695 |
| Oct 1, 2026 | 75.57 | 75.61 | 75.31 | 75.61 | 75.61 | -0.70% | 10,120 |
| Sep 30, 2026 | 76.59 | 76.79 | 76.12 | 76.14 | 76.14 | -0.81% | 20,452 |
| Sep 29, 2026 | 76.73 | 76.88 | 76.39 | 76.76 | 76.76 | -0.73% | 4,195 |
| Sep 28, 2026 | 77.46 | 77.49 | 77.05 | 77.33 | 77.32 | -0.46% | 7,668 |
| Sep 25, 2026 | 77.57 | 77.75 | 77.40 | 77.68 | 77.68 | 0.77% | 4,128 |
| Sep 24, 2026 | 76.95 | 77.44 | 76.95 | 77.09 | 77.09 | -0.34% | 6,131 |
| Sep 23, 2026 | 78.24 | 78.24 | 77.35 | 77.35 | 77.35 | -1.72% | 7,395 |
| Sep 22, 2026 | 78.77 | 78.77 | 78.34 | 78.70 | 78.70 | 0.36% | 4,881 |
| Sep 21, 2026 | 78.34 | 78.49 | 78.34 | 78.42 | 78.42 | 0.94% | 3,649 |
| Sep 18, 2026 | 78.50 | 78.50 | 77.45 | 77.69 | 77.69 | -1.32% | 8,464 |
| Sep 17, 2026 | 79.31 | 79.31 | 79.15 | 79.23 | 78.73 | 1.24% | 5,079 |
| Sep 16, 2026 | 78.89 | 79.06 | 77.98 | 78.26 | 77.77 | -0.61% | 10,442 |
| Sep 15, 2026 | 78.80 | 78.80 | 78.34 | 78.74 | 78.25 | -0.09% | 8,952 |
| Sep 14, 2026 | 78.93 | 79.17 | 78.65 | 78.81 | 78.32 | -1.03% | 5,692 |
| Sep 11, 2026 | 79.68 | 79.80 | 79.56 | 79.63 | 79.14 | 1.08% | 3,889 |
| Sep 10, 2026 | 79.43 | 88.94 | 78.76 | 78.79 | 78.29 | -1.15% | 19,425 |
| Sep 9, 2026 | 79.95 | 80.18 | 79.53 | 79.70 | 79.20 | -0.63% | 8,851 |
| Sep 8, 2026 | 80.60 | 80.60 | 80.21 | 80.21 | 79.71 | -0.06% | 11,760 |
| Sep 4, 2026 | 80.12 | 80.44 | 80.03 | 80.26 | 79.76 | 0.16% | 9,483 |