Vanguard Developed Markets Index Fund (VDVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.17
+0.11 (0.73%)
Oct 3, 2025, 4:00 PM EDT
VDVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 18, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.89 | 0.40% |
| Sep 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | -0.60% |
| Sep 16, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.92 | 0.07% |
| Sep 15, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.91 | 0.67% |
| Sep 12, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.81 | -0.33% |
| Sep 11, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.86 | 1.01% |
| Sep 10, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.71 | 0.20% |
| Sep 9, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.68 | -0.27% |
| Sep 8, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.72 | 0.89% |
| Sep 5, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.60 | 0.41% |
| Sep 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | 0.69% |
| Sep 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | 0.28% |
| Sep 2, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.40 | -0.96% |
| Aug 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | -0.61% |
| Aug 28, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.63 | 0.48% |
| Aug 27, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.56 | -0.14% |
| Aug 26, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.58 | 0.14% |
| Aug 25, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.56 | -1.28% |
| Aug 22, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.74 | 1.65% |
| Aug 21, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.51 | -0.41% |
| Aug 20, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.57 | 0.21% |
| Aug 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | -0.14% |
| Aug 18, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.56 | -0.14% |
| Aug 15, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.58 | 0.41% |
| Aug 14, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.52 | -0.14% |
| Aug 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | 0.48% |
| Aug 12, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.47 | 1.11% |
| Aug 11, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.31 | -0.42% |
| Aug 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.37 | 0.42% |
| Aug 7, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.31 | 0.84% |
| Aug 6, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.19 | 0.78% |
| Aug 5, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.08 | 0.14% |
| Aug 4, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.06 | 1.36% |
| Aug 1, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.87 | -0.14% |
| Jul 31, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.89 | -0.99% |
| Jul 30, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.03 | -0.91% |
| Jul 29, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.16 | 0.07% |
| Jul 28, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.15 | -1.52% |