Vanguard Developed Markets Index Fund (VDVIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 03 Oct 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 02 Oct 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 01 Oct 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 30 Sept 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 27 Sept 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 26 Sept 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 25 Sept 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 24 Sept 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 23 Sept 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 20 Sept 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 20 Sept 2024 | 0.032 Dividend | |||||
| 19 Sept 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.06 | - |
| 18 Sept 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.80 | - |
| 17 Sept 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.84 | - |
| 16 Sept 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.89 | - |
| 13 Sept 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.80 | - |
| 12 Sept 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | - |
| 11 Sept 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.65 | - |
| 10 Sept 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.58 | - |
| 09 Sept 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.63 | - |
| 06 Sept 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.51 | - |
| 05 Sept 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.74 | - |
| 04 Sept 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.72 | - |
| 03 Sept 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | - |
| 30 Aug 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.02 | - |
| 29 Aug 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.98 | - |
| 28 Aug 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.93 | - |
| 27 Aug 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.99 | - |
| 26 Aug 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.93 | - |
| 23 Aug 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.98 | - |
| 22 Aug 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.76 | - |
| 21 Aug 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.83 | - |
| 20 Aug 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.73 | - |
| 19 Aug 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | - |
| 16 Aug 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.62 | - |
| 15 Aug 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.53 | - |
| 14 Aug 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.38 | - |
| 13 Aug 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.34 | - |
| 12 Aug 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.13 | - |
| 09 Aug 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.13 | - |
| 08 Aug 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.10 | - |
| 07 Aug 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.89 | - |
| 06 Aug 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.87 | - |
| 05 Aug 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.80 | - |
| 02 Aug 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.11 | - |
| 01 Aug 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.34 | - |
| 31 Jul 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.65 | - |
| 30 Jul 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.44 | - |
| 29 Jul 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.43 | - |
| 26 Jul 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.46 | - |
| 25 Jul 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.32 | - |
| 24 Jul 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.40 | - |
| 23 Jul 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.55 | - |
| 22 Jul 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.60 | - |
| 19 Jul 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.49 | - |
| 18 Jul 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.57 | - |
| 17 Jul 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.68 | - |
| 16 Jul 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.75 | - |
| 15 Jul 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.68 | - |
| 12 Jul 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.78 | - |
| 11 Jul 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.65 | - |
| 10 Jul 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.60 | - |
| 09 Jul 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.44 | - |
| 08 Jul 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.48 | - |
| 05 Jul 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.54 | - |
| 03 Jul 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.43 | - |
| 02 Jul 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.32 | - |
| 01 Jul 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | - |
| 28 Jun 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.24 | - |
| 27 Jun 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.25 | - |
| 26 Jun 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.22 | - |
| 25 Jun 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.32 | - |
| 24 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | - |
| 21 Jun 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.18 | - |
| 21 Jun 2024 | 0.111 Dividend | |||||
| 20 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | - |
| 18 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | - |
| 17 Jun 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.21 | - |
| 14 Jun 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.18 | - |
| 13 Jun 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.30 | - |
| 12 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | - |
| 11 Jun 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.33 | - |
| 10 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | - |
| 07 Jun 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.44 | - |
| 06 Jun 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.58 | - |
| 05 Jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | - |
| 04 Jun 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.48 | - |
| 03 Jun 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | - |
| 31 May 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.48 | - |
| 30 May 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.35 | - |
| 29 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | - |
| 28 May 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.48 | - |
| 24 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | - |
| 23 May 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.37 | - |
| 22 May 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.44 | - |
| 21 May 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.55 | - |
| 20 May 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.59 | - |
| 17 May 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.57 | - |
| 16 May 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.