Vanguard Developed Markets ex-US Value Index ETF (VDV)
BATS: VDV · Real-Time Price · USD
78.24
-0.54 (-0.68%)
At close: Aug 10, 2026, 4:00 PM EDT
78.24
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:30 PM EDT
VDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 78.27 | 78.27 | 78.17 | 78.18 | - | -0.75% | 2,559 |
| Aug 7, 2026 | 78.68 | 78.84 | 78.62 | 78.77 | 78.77 | 0.89% | 3,437 |
| Aug 6, 2026 | 78.20 | 78.39 | 78.08 | 78.08 | 78.08 | -0.19% | 5,081 |
| Aug 5, 2026 | 78.33 | 78.33 | 78.19 | 78.22 | 78.22 | -0.18% | 4,013 |
| Aug 4, 2026 | 77.62 | 78.36 | 77.54 | 78.36 | 78.36 | 1.51% | 7,487 |
| Aug 3, 2026 | 77.05 | 77.27 | 76.87 | 77.19 | 77.19 | -0.10% | 7,015 |
| Jul 31, 2026 | 77.19 | 77.62 | 76.46 | 77.27 | 77.27 | -0.52% | 7,231 |
| Jul 30, 2026 | 76.47 | 77.67 | 76.47 | 77.67 | 77.67 | 2.99% | 2,457 |
| Jul 29, 2026 | 75.70 | 76.46 | 75.15 | 75.41 | 75.41 | -0.31% | 17,155 |
| Jul 28, 2026 | 75.33 | 75.91 | 75.33 | 75.65 | 75.65 | -0.46% | 5,264 |
| Jul 27, 2026 | 76.28 | 76.28 | 75.74 | 76.00 | 76.00 | 0.12% | 3,120 |
| Jul 24, 2026 | 76.05 | 76.31 | 75.90 | 75.91 | 75.91 | 0.22% | 6,487 |
| Jul 23, 2026 | 76.13 | 76.13 | 75.65 | 75.74 | 75.74 | -1.09% | 2,524 |
| Jul 22, 2026 | 76.81 | 76.81 | 76.58 | 76.58 | 76.58 | 0.45% | 1,295 |
| Jul 21, 2026 | 75.87 | 76.32 | 75.83 | 76.23 | 76.23 | 1.59% | 1,369 |
| Jul 20, 2026 | 75.51 | 75.53 | 75.02 | 75.04 | 75.04 | -0.67% | 4,469 |
| Jul 17, 2026 | 74.81 | 75.64 | 74.77 | 75.55 | 75.55 | -0.03% | 6,775 |
| Jul 16, 2026 | 75.65 | 75.91 | 75.47 | 75.57 | 75.57 | -0.83% | 8,976 |
| Jul 15, 2026 | 76.32 | 76.37 | 75.96 | 76.20 | 76.20 | 0.05% | 2,071 |
| Jul 14, 2026 | 76.48 | 76.48 | 76.06 | 76.16 | 76.16 | 1.10% | 5,403 |
| Jul 13, 2026 | 75.71 | 75.71 | 75.22 | 75.33 | 75.33 | -1.24% | 4,044 |
| 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 |