Vanguard Developed Markets Index Fund Investor Shares (VDVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.44
-0.03 (-0.24%)
Dec 13, 2024, 4:00 PM EST
VDVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.42% |
| Dec 19, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.84 | -0.41% |
| Dec 18, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.89 | -2.27% |
| Dec 17, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.16 | -0.48% |
| Dec 16, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | -0.32% |
| Dec 13, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.26 | -0.24% |
| Dec 12, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.29 | -0.87% |
| Dec 11, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.40 | 0.64% |
| Dec 10, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | -0.71% |
| Dec 9, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.41 | -0.24% |
| Dec 6, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.44 | -0.16% |
| Dec 5, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.46 | 0.40% |
| Dec 4, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.41 | 0.08% |
| Dec 3, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.40 | 0.48% |
| Dec 2, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.34 | 0.16% |
| Nov 29, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | 1.21% |
| Nov 27, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.17 | 0.41% |
| Nov 26, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.12 | -0.49% |
| Nov 25, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.18 | 0.49% |
| Nov 22, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.12 | 0.24% |
| Nov 21, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.09 | 0.41% |
| Nov 20, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.04 | -0.49% |
| Nov 19, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.10 | - |
| Nov 18, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.10 | 0.82% |
| Nov 15, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.00 | -0.49% |
| Nov 14, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.06 | 0.16% |
| Nov 13, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.04 | -0.73% |
| Nov 12, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.13 | -1.52% |
| Nov 11, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | - |
| Nov 8, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | -1.26% |
| Nov 7, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.48 | 1.44% |
| Nov 6, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.30 | -1.19% |
| Nov 5, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.45 | 0.96% |
| Nov 4, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.33 | 0.24% |
| Nov 1, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.30 | 0.24% |
| Oct 31, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.27 | -0.88% |
| Oct 30, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.38 | -0.48% |
| Oct 29, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.44 | -0.24% |
| Oct 28, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.47 | 0.72% |
| Oct 25, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.38 | -0.40% |
| Oct 24, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.43 | 0.40% |
| Oct 23, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.38 | -0.95% |
| Oct 22, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.50 | -0.55% |
| Oct 21, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.57 | -1.09% |
| Oct 18, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.70 | 0.55% |
| Oct 17, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.63 | 0.08% |
| Oct 16, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.63 | 0.39% |
| Oct 15, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.58 | -1.62% |
| Oct 14, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.78 | 0.31% |
| Oct 11, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.74 | 0.47% |
| Oct 10, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.68 | -0.23% |
| Oct 9, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | 0.16% |
| Oct 8, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.69 | -0.23% |
| Oct 7, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.72 | -0.62% |
| Oct 4, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.80 | 0.54% |
| Oct 3, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.73 | -0.92% |
| Oct 2, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.85 | -0.15% |
| Oct 1, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.87 | -0.68% |
| Sep 30, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.96 | -0.23% |
| Sep 27, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.99 | -0.75% |
| Sep 26, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.09 | 2.39% |
| Sep 25, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.78 | -0.69% |
| Sep 24, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.87 | 0.62% |
| Sep 23, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.79 | 0.39% |
| Sep 20, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.74 | -1.22% |
| Sep 19, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.87 | 2.03% |
| Sep 18, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.61 | -0.31% |
| Sep 17, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.65 | -0.39% |
| Sep 16, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.70 | 0.70% |
| Sep 13, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.61 | 0.23% |
| Sep 12, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.58 | 0.95% |
| Sep 11, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.47 | 0.56% |
| Sep 10, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.40 | -0.39% |
| Sep 9, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.45 | 0.96% |
| Sep 6, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.33 | -1.80% |
| Sep 5, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.55 | 0.16% |
| Sep 4, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.53 | -0.39% |
| Sep 3, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.58 | -1.92% |
| Aug 30, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.83 | 0.31% |
| Aug 29, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.79 | 0.39% |
| Aug 28, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.74 | -0.46% |
| Aug 27, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.80 | 0.46% |
| Aug 26, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.74 | -0.38% |
| Aug 23, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.79 | 1.72% |
| Aug 22, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.57 | -0.54% |
| Aug 21, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.64 | 0.78% |
| Aug 20, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.54 | -0.31% |
| Aug 19, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.58 | 1.19% |
| Aug 16, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.44 | 0.72% |
| Aug 15, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.35 | 1.21% |
| Aug 14, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.20 | 0.32% |
| Aug 13, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.16 | 1.73% |
| Aug 12, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.95 | - |
| Aug 9, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.95 | 0.25% |
| Aug 8, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.93 | 1.76% |
| Aug 7, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.72 | 0.17% |
| Aug 6, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.70 | 0.59% |
| Aug 5, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.63 | -2.55% |
| Aug 2, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.94 | -1.86% |
| Aug 1, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.16 | -2.44% |