Vanguard Developed Markets Index Fund Investor Shares (VDVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.66
+0.09 (0.66%)
May 19, 2025, 4:00 PM EDT
VDVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.44% |
| May 19, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.66% |
| May 16, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.22% |
| May 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.12% |
| May 14, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.52% |
| May 13, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.30% |
| May 12, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.52% |
| May 9, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.68% |
| May 8, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.38% |
| May 7, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.22% |
| May 6, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.07% |
| May 5, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.07% |
| May 2, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.75% |
| May 1, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.53% |
| Apr 30, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.23% |
| Apr 29, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.08% |
| Apr 28, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.84% |
| Apr 25, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.08% |
| Apr 24, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.48% |
| Apr 23, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.39% |
| Apr 22, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.35% |
| Apr 21, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Apr 17, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.04% |
| Apr 16, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.24% |
| Apr 15, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.64% |
| Apr 14, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.22% |
| Apr 11, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.50% |
| Apr 10, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.99% |
| Apr 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 6.23% |
| Apr 8, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.35% |
| Apr 7, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -2.31% |
| Apr 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -6.10% |
| Apr 3, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -2.12% |
| Apr 2, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.32% |
| Apr 1, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.32% |
| Mar 31, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.94% |
| Mar 28, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.01% |
| Mar 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.16% |
| Mar 26, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.00% |
| Mar 25, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.39% |
| Mar 24, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.08% |
| Mar 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.07% |
| Mar 20, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.03 | -0.68% |
| Mar 19, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | 0.38% |
| Mar 18, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.07 | - |
| Mar 17, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.07 | 1.23% |
| Mar 14, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.91 | 1.81% |
| Mar 13, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.69 | -0.78% |
| Mar 12, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.78 | 0.78% |
| Mar 11, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.69 | -0.31% |