Vanguard Developed Markets ex-US Value Index ETF (VDV)
BATS: VDV · Real-Time Price · USD
77.26
+1.81 (2.39%)
At close: May 6, 2026, 4:00 PM EDT
77.30
+0.04 (0.05%)
After-hours: May 6, 2026, 8:00 PM EDT
VDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 77.08 | 77.30 | 77.00 | 77.26 | 77.26 | 2.39% | 3,645 |
| May 5, 2026 | 75.05 | 75.55 | 74.97 | 75.46 | 75.46 | 1.44% | 10,034 |
| May 4, 2026 | 74.91 | 75.00 | 74.24 | 74.39 | 74.39 | -1.16% | 3,841 |
| May 1, 2026 | 75.54 | 75.54 | 75.26 | 75.26 | 75.25 | -0.31% | 2,754 |
| Apr 30, 2026 | 74.70 | 75.49 | 74.70 | 75.49 | 75.49 | 2.54% | 4,172 |
| Apr 29, 2026 | 73.96 | 73.96 | 73.50 | 73.62 | 73.62 | -0.75% | 3,752 |
| Apr 28, 2026 | 74.17 | 74.26 | 74.02 | 74.18 | 74.18 | -0.12% | 6,329 |
| Apr 27, 2026 | 74.52 | 74.65 | 74.21 | 74.27 | 74.27 | -0.20% | 7,045 |
| Apr 24, 2026 | 74.07 | 74.49 | 74.07 | 74.42 | 74.42 | 0.02% | 7,145 |
| Apr 23, 2026 | 74.58 | 74.74 | 73.80 | 74.40 | 74.40 | -0.14% | 15,216 |
| Apr 22, 2026 | 74.64 | 74.64 | 74.35 | 74.51 | 74.51 | 0.54% | 11,034 |
| Apr 21, 2026 | 75.14 | 75.24 | 74.11 | 74.11 | 74.11 | -1.95% | 13,854 |
| Apr 20, 2026 | 75.62 | 75.64 | 75.39 | 75.58 | 75.58 | -0.49% | 20,970 |
| Apr 17, 2026 | 75.98 | 76.31 | 75.81 | 75.96 | 75.96 | 1.02% | 23,841 |