Vanguard Developed Markets ex-US Value Index ETF (VDV)
BATS: VDV · Real-Time Price · USD
80.26
+0.13 (0.16%)
Sep 4, 2026, 4:00 PM EDT - Market closed
VDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 80.12 | 80.44 | 80.03 | 80.26 | 80.26 | 0.16% | 9,483 |
| Sep 3, 2026 | 79.94 | 80.23 | 79.78 | 80.13 | 80.13 | 1.13% | 7,235 |
| Sep 2, 2026 | 78.92 | 79.27 | 78.91 | 79.24 | 79.24 | 0.73% | 8,248 |
| Sep 1, 2026 | 79.15 | 79.31 | 78.54 | 78.66 | 78.66 | -0.64% | 16,096 |
| Aug 31, 2026 | 79.58 | 79.61 | 78.96 | 79.17 | 79.17 | 0.02% | 12,422 |
| Aug 28, 2026 | 79.38 | 79.48 | 78.96 | 79.15 | 79.15 | -0.60% | 15,590 |
| Aug 27, 2026 | 79.03 | 79.63 | 79.03 | 79.63 | 79.63 | 0.16% | 11,572 |
| Aug 26, 2026 | 79.86 | 79.88 | 79.50 | 79.50 | 79.50 | -0.59% | 4,231 |
| Aug 25, 2026 | 80.00 | 80.01 | 79.57 | 79.97 | 79.97 | 0.79% | 8,810 |
| Aug 24, 2026 | 79.52 | 79.53 | 79.18 | 79.35 | 79.35 | -0.53% | 9,189 |
| Aug 21, 2026 | 79.57 | 79.97 | 79.52 | 79.77 | 79.77 | 1.15% | 13,364 |
| Aug 20, 2026 | 78.85 | 79.00 | 78.83 | 78.86 | 78.86 | 0.10% | 3,804 |
| Aug 19, 2026 | 78.62 | 78.98 | 78.62 | 78.78 | 78.78 | 0.46% | 5,219 |
| Aug 18, 2026 | 79.15 | 79.15 | 78.39 | 78.42 | 78.42 | -1.66% | 5,805 |
| Aug 17, 2026 | 79.47 | 79.74 | 79.44 | 79.74 | 79.74 | 0.47% | 14,327 |
| Aug 14, 2026 | 79.44 | 79.63 | 79.31 | 79.37 | 79.37 | 0.29% | 12,368 |
| Aug 13, 2026 | 79.28 | 79.33 | 79.07 | 79.14 | 79.14 | 0.27% | 11,191 |
| Aug 12, 2026 | 79.09 | 79.19 | 78.92 | 78.92 | 78.92 | 0.63% | 4,389 |
| Aug 11, 2026 | 79.09 | 79.09 | 78.38 | 78.43 | 78.43 | 0.25% | 8,296 |
| Aug 10, 2026 | 78.27 | 78.30 | 78.17 | 78.24 | 78.24 | -0.68% | 7,119 |
| 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 |