Vanguard Developed Markets Index Fund Investor Shares (VDVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.45
+0.07 (0.43%)
At close: Jan 26, 2026
VDVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 26, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.43% |
| Jan 23, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.74% |
| Jan 22, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.74% |
| Jan 21, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.00% |
| Jan 20, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.36% |
| Jan 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.19% |
| Jan 15, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.31% |
| Jan 14, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.31% |
| Jan 13, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.43% |
| Jan 12, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.56% |
| Jan 9, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.94% |
| Jan 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% |
| Jan 7, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.44% |
| Jan 6, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.31% |
| Jan 5, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.21% |
| Jan 2, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.09% |
| Dec 31, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.38% |
| Dec 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.06% |
| Dec 29, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.06% |
| Dec 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.13% |
| Dec 24, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.06% |
| Dec 23, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.84% |
| Dec 22, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.46% |
| Dec 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.09% |
| Dec 18, 2025 | 15.29 | 15.29 | 15.29 | 15.54 | 15.29 | 0.78% |
| Dec 17, 2025 | 15.17 | 15.17 | 15.17 | 15.42 | 15.17 | -0.71% |
| Dec 16, 2025 | 15.28 | 15.28 | 15.28 | 15.53 | 15.28 | -0.51% |
| Dec 15, 2025 | 15.36 | 15.36 | 15.36 | 15.61 | 15.35 | 0.58% |
| Dec 12, 2025 | 15.27 | 15.27 | 15.27 | 15.52 | 15.27 | -0.64% |
| Dec 11, 2025 | 15.36 | 15.36 | 15.36 | 15.62 | 15.36 | 0.39% |
| Dec 10, 2025 | 15.31 | 15.31 | 15.31 | 15.56 | 15.31 | 1.30% |
| Dec 9, 2025 | 15.11 | 15.11 | 15.11 | 15.36 | 15.11 | -0.26% |
| Dec 8, 2025 | 15.15 | 15.15 | 15.15 | 15.40 | 15.15 | -0.13% |
| Dec 5, 2025 | 15.17 | 15.17 | 15.17 | 15.42 | 15.17 | 0.06% |
| Dec 4, 2025 | 15.16 | 15.16 | 15.16 | 15.41 | 15.16 | 0.26% |
| Dec 3, 2025 | 15.12 | 15.12 | 15.12 | 15.37 | 15.12 | 0.46% |
| Dec 2, 2025 | 15.05 | 15.05 | 15.05 | 15.30 | 15.05 | 0.53% |
| Dec 1, 2025 | 14.97 | 14.97 | 14.97 | 15.22 | 14.97 | -0.59% |
| Nov 28, 2025 | 15.06 | 15.06 | 15.06 | 15.31 | 15.06 | 0.46% |
| Nov 26, 2025 | 14.99 | 14.99 | 14.99 | 15.24 | 14.99 | 1.26% |
| Nov 25, 2025 | 14.80 | 14.80 | 14.80 | 15.05 | 14.80 | 1.01% |
| Nov 24, 2025 | 14.66 | 14.66 | 14.66 | 14.90 | 14.66 | 0.34% |
| Nov 21, 2025 | 14.61 | 14.61 | 14.61 | 14.85 | 14.61 | 1.57% |
| Nov 20, 2025 | 14.38 | 14.38 | 14.38 | 14.62 | 14.38 | -1.48% |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.84 | 14.60 | -0.34% |
| Nov 18, 2025 | 14.65 | 14.65 | 14.65 | 14.89 | 14.65 | -1.06% |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 15.05 | 14.80 | -1.25% |
| Nov 14, 2025 | 14.99 | 14.99 | 14.99 | 15.24 | 14.99 | -0.20% |
| Nov 13, 2025 | 15.02 | 15.02 | 15.02 | 15.27 | 15.02 | -1.10% |
| Nov 12, 2025 | 15.19 | 15.19 | 15.19 | 15.44 | 15.19 | 0.65% |