Vanguard Developed Markets Index Fund (VDVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.03
-0.06 (-0.40%)
Nov 6, 2025, 4:00 PM EST
VDVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.40% |
| Nov 5, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.53% |
| Nov 4, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.38% |
| Nov 3, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.26% |
| Oct 31, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.07% |
| Oct 30, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.20% |
| Oct 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.91% |
| Oct 28, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.07% |
| Oct 27, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.79% |
| Oct 24, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.33% |
| Oct 23, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.60% |
| Oct 22, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.07% |
| Oct 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.79% |
| Oct 20, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.86% |
| Oct 17, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.07% |
| Oct 16, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.47% |
| Oct 15, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.67% |
| Oct 14, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% |
| Oct 13, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.16% |
| Oct 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.13% |
| Oct 9, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.79% |
| Oct 8, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.40% |
| Oct 7, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.92% |
| 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% |