Skip to main content
logo
Vanguard Developed Markets Index Fund Investor Shares (VDVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.54
-0.03 (-0.17%)
At close: May 22, 2026

VDVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 26, 202617.8217.8217.8217.8217.821.60%
May 22, 202617.5417.5417.5417.5417.54-0.17%
May 21, 202617.5717.5717.5717.5717.570.98%
May 20, 202617.4017.4017.4017.4017.401.46%
May 19, 202617.1517.1517.1517.1517.15-0.81%
May 18, 202617.2917.2917.2917.2917.290.64%
May 15, 202617.1817.1817.1817.1817.18-2.22%
May 14, 202617.5717.5717.5717.5717.57-0.06%
May 13, 202617.5817.5817.5817.5817.580.74%
May 12, 202617.4517.4517.4517.4517.45-0.80%
May 11, 202617.5917.5917.5917.5917.590.29%
May 8, 202617.5417.5417.5417.5417.540.80%
May 7, 202617.4017.4017.4017.4017.40-1.30%
May 6, 202617.6317.6317.6317.6317.632.68%
May 5, 202617.1717.1717.1717.1717.171.24%
May 4, 202616.9616.9616.9616.9616.96-0.59%
May 1, 202617.0617.0617.0617.0617.06-0.41%
Apr 30, 202617.1317.1317.1317.1317.132.27%
Apr 29, 202616.7516.7516.7516.7516.75-0.65%
Apr 28, 202616.8616.8616.8616.8616.86-0.41%
Apr 27, 202616.9316.9316.9316.9316.93-0.12%
Apr 24, 202616.9516.9516.9516.9516.950.41%
Apr 23, 202616.8816.8816.8816.8816.88-0.59%
Apr 22, 202616.9816.9816.9816.9816.980.35%
Apr 21, 202616.9216.9216.9216.9216.92-1.69%
Apr 20, 202617.2117.2117.2117.2117.211.89%
Apr 17, 202616.8916.8916.8916.8916.89-1.05%
Apr 16, 202617.0717.0717.0717.0717.07-0.06%
Apr 15, 202617.0817.0817.0817.0817.08-
Apr 14, 202617.0817.0817.0817.0817.080.59%
Apr 13, 202616.9816.9816.9816.9816.980.89%
Apr 10, 202616.8316.8316.8316.8316.83-0.06%
Apr 9, 202616.8416.8416.8416.8416.84-0.12%
Apr 8, 202616.8616.8616.8616.8616.864.27%
Apr 7, 202616.1716.1716.1716.1716.170.12%
Apr 6, 202616.1516.1516.1516.1516.150.50%
Apr 2, 202616.0716.0716.0716.0716.07-0.80%
Apr 1, 202616.2016.2016.2016.2016.201.89%
Mar 31, 202615.9015.9015.9015.9015.902.98%
Mar 30, 202615.4415.4415.4415.4415.440.06%
Mar 27, 202615.4315.4315.4315.4315.43-0.84%
Mar 26, 202615.5615.5615.5615.5615.56-2.45%
Mar 25, 202615.9515.9515.9515.9515.951.40%
Mar 24, 202615.7315.7315.7315.7315.73-0.44%
Mar 23, 202615.8015.8015.8015.8015.802.13%
Mar 20, 202615.4715.4715.4715.4715.47-2.93%
Mar 19, 202615.9615.9615.9615.9615.94-0.19%
Mar 18, 202615.9915.9915.9915.9915.97-1.66%
Mar 17, 202616.2616.2616.2616.2616.240.43%
Mar 16, 202616.1916.1916.1916.1916.171.95%