Vanguard Developed Markets Index Fund Investor Shares (VDVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.47
-0.49 (-3.07%)
At close: Mar 20, 2026
VDVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.19% |
| Mar 18, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.66% |
| Mar 17, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.43% |
| Mar 16, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.95% |
| Mar 13, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.06% |
| Mar 12, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.07% |
| Mar 11, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.24% |
| Mar 10, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.49% |
| Mar 9, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.55% |
| Mar 6, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.03% |
| Mar 5, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.44% |
| Mar 4, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.42% |
| Mar 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.66% |
| Mar 2, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.54% |
| Feb 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.17% |
| Feb 26, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.11% |
| Feb 25, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.93% |
| Feb 24, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.64% |
| Feb 23, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.58% |
| Feb 20, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.99% |
| Feb 19, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Feb 18, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.35% |
| Feb 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.12% |
| Feb 13, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.41% |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.87% |
| Feb 11, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.65% |
| Feb 10, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.12% |
| Feb 9, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.67% |
| Feb 6, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 2.14% |
| Feb 5, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.38% |
| Feb 4, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.18% |
| Feb 3, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.48% |
| Feb 2, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.24% |
| Jan 30, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.26% |
| Jan 29, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.36% |
| Jan 28, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.60% |
| Jan 27, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.64% |
| 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% |