Vanguard Developed Markets Index Fund (VDVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.31
+0.07 (0.46%)
At close: Nov 28, 2025
VDVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.46% |
| Nov 26, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.26% |
| Nov 25, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.01% |
| Nov 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.34% |
| Nov 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.57% |
| Nov 20, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.48% |
| Nov 19, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.34% |
| Nov 18, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.06% |
| Nov 17, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.25% |
| Nov 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.20% |
| Nov 13, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.10% |
| Nov 12, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.65% |
| Nov 11, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.52% |
| Nov 10, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.33% |
| Nov 7, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.20% |
| Nov 6, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.40% |
| Nov 5, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.53% |
| Nov 4, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.38% |
| Nov 3, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.26% |
| Oct 31, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.07% |
| Oct 30, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.20% |
| Oct 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.91% |
| Oct 28, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.07% |
| Oct 27, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.79% |
| Oct 24, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.33% |
| Oct 23, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.60% |
| Oct 22, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.07% |
| Oct 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.79% |
| Oct 20, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.86% |
| Oct 17, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.07% |
| Oct 16, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.47% |
| Oct 15, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.67% |
| Oct 14, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% |
| Oct 13, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.16% |
| Oct 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.13% |
| Oct 9, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.79% |
| Oct 8, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.40% |
| Oct 7, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.92% |
| Oct 6, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.33% |
| Oct 3, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.73% |
| Oct 2, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.27% |
| Oct 1, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.47% |
| Sep 30, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.74% |
| Sep 29, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.47% |
| Sep 26, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.61% |
| Sep 25, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.68% |
| Sep 24, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.74% |
| Sep 23, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.20% |
| Sep 22, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.40% |
| Sep 19, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.67% |