Vanguard Developed Markets ex-US Value Index ETF (VDV)
BATS: VDV · Real-Time Price · USD
76.14
-0.10 (-0.14%)
Oct 19, 2026, 4:00 PM EDT - Market closed
VDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 79.94 | 80.23 | 79.78 | 80.13 | 79.63 | 1.13% | 7,235 |
| Sep 2, 2026 | 78.92 | 79.27 | 78.91 | 79.24 | 78.74 | 0.73% | 8,248 |
| Sep 1, 2026 | 79.15 | 79.31 | 78.54 | 78.66 | 78.17 | -0.64% | 16,096 |
| Aug 31, 2026 | 79.58 | 79.61 | 78.96 | 79.17 | 78.68 | 0.02% | 12,422 |
| Aug 28, 2026 | 79.38 | 79.48 | 78.96 | 79.15 | 78.66 | -0.60% | 15,590 |
| Aug 27, 2026 | 79.03 | 79.63 | 79.03 | 79.63 | 79.13 | 0.16% | 11,572 |
| Aug 26, 2026 | 79.86 | 79.88 | 79.50 | 79.50 | 79.00 | -0.59% | 4,231 |
| Aug 25, 2026 | 80.00 | 80.01 | 79.57 | 79.97 | 79.47 | 0.79% | 8,810 |
| Aug 24, 2026 | 79.52 | 79.53 | 79.18 | 79.35 | 78.85 | -0.53% | 9,189 |
| Aug 21, 2026 | 79.57 | 79.97 | 79.52 | 79.77 | 79.27 | 1.15% | 13,364 |
| Aug 20, 2026 | 78.85 | 79.00 | 78.83 | 78.86 | 78.37 | 0.10% | 3,804 |
| Aug 19, 2026 | 78.62 | 78.98 | 78.62 | 78.78 | 78.29 | 0.46% | 5,219 |
| Aug 18, 2026 | 79.15 | 79.15 | 78.39 | 78.42 | 77.93 | -1.66% | 5,805 |
| Aug 17, 2026 | 79.47 | 79.74 | 79.44 | 79.74 | 79.24 | 0.47% | 14,327 |
| Aug 14, 2026 | 79.44 | 79.63 | 79.31 | 79.37 | 78.87 | 0.29% | 12,368 |
| Aug 13, 2026 | 79.28 | 79.33 | 79.07 | 79.14 | 78.65 | 0.27% | 11,191 |
| Aug 12, 2026 | 79.09 | 79.19 | 78.92 | 78.92 | 78.43 | 0.63% | 4,389 |
| Aug 11, 2026 | 79.09 | 79.09 | 78.38 | 78.43 | 77.94 | 0.25% | 8,296 |
| Aug 10, 2026 | 78.27 | 78.30 | 78.17 | 78.24 | 77.75 | -0.68% | 7,119 |