VDVIX - Vanguard Developed Markets Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201910.1810.1810.1810.1810.18-
Jun 17, 201910.0510.0510.0510.0510.05-
Jun 14, 201910.0710.0710.0710.0710.07-
Jun 13, 201910.2510.2510.2510.2510.25-
Jun 12, 201910.2410.2410.2410.2410.24-
Jun 11, 201910.3110.3110.3110.3110.31-
Jun 10, 201910.2510.2510.2510.2510.25-
Jun 07, 201910.2310.2310.2310.2310.23-
Jun 06, 201910.1210.1210.1210.1210.12-
Jun 05, 201910.0810.0810.0810.0810.08-
Jun 04, 201910.0810.0810.0810.0810.08-
Jun 03, 20199.979.979.979.979.97-
May 31, 20199.909.909.909.909.90-
May 30, 20199.979.979.979.979.97-
May 29, 20199.959.959.959.959.95-
May 28, 201910.0410.0410.0410.0410.04-
May 24, 201910.0910.0910.0910.0910.09-
May 23, 201910.0010.0010.0010.0010.00-
May 22, 201910.1010.1010.1010.1010.10-
May 21, 201910.1310.1310.1310.1310.13-
May 20, 201910.0710.0710.0710.0710.07-
May 17, 201910.1210.1210.1210.1210.12-
May 16, 201910.1710.1710.1710.1710.17-
May 15, 201910.1110.1110.1110.1110.11-
May 14, 201910.0610.0610.0610.0610.06-
May 13, 20199.989.989.989.989.98-
May 10, 201910.1810.1810.1810.1810.18-
May 09, 201910.1210.1210.1210.1210.12-
May 08, 201910.2110.2110.2110.2110.21-
May 07, 201910.2110.2110.2110.2110.21-
May 06, 201910.3710.3710.3710.3710.37-
May 03, 201910.4610.4610.4610.4610.46-
May 02, 201910.3710.3710.3710.3710.37-
May 01, 201910.4010.4010.4010.4010.40-
Apr 30, 201910.4510.4510.4510.4510.45-
Apr 29, 201910.4410.4410.4410.4410.44-
Apr 26, 201910.4010.4010.4010.4010.40-
Apr 25, 201910.3510.3510.3510.3510.35-
Apr 24, 201910.3710.3710.3710.3710.37-
Apr 23, 201910.4610.4610.4610.4610.46-
Apr 22, 201910.4410.4410.4410.4410.44-
Apr 18, 201910.4410.4410.4410.4410.44-
Apr 17, 201910.4610.4610.4610.4610.46-
Apr 16, 201910.4510.4510.4510.4510.45-
Apr 15, 201910.4410.4410.4410.4410.44-
Apr 12, 201910.4110.4110.4110.4110.41-
Apr 11, 201910.3510.3510.3510.3510.35-
Apr 10, 201910.3710.3710.3710.3710.37-
Apr 09, 201910.3410.3410.3410.3410.34-
Apr 08, 201910.3910.3910.3910.3910.39-
Apr 05, 201910.3710.3710.3710.3710.37-
Apr 04, 201910.3710.3710.3710.3710.37-
Apr 03, 201910.3810.3810.3810.3810.38-
Apr 02, 201910.2910.2910.2910.2910.29-
Apr 01, 201910.2810.2810.2810.2810.28-
Mar 29, 201910.1610.1610.1610.1610.16-
Mar 28, 201910.1210.1210.1210.1210.12-
Mar 27, 201910.1410.1410.1410.1410.14-
Mar 27, 20190.041 Dividend
Mar 26, 201910.2010.2010.2010.2010.16-
Mar 25, 201910.1310.1310.1310.1310.09-
Mar 22, 201910.1510.1510.1510.1510.11-
Mar 21, 201910.3210.3210.3210.3210.28-
Mar 20, 201910.3210.3210.3210.3210.28-
Mar 19, 201910.3210.3210.3210.3210.28-
Mar 18, 201910.3110.3110.3110.3110.27-
Mar 15, 201910.2510.2510.2510.2510.21-
Mar 14, 201910.1610.1610.1610.1610.12-
Mar 13, 201910.1810.1810.1810.1810.14-
Mar 12, 201910.1110.1110.1110.1110.07-
Mar 11, 201910.0810.0810.0810.0810.04-
Mar 08, 20199.999.999.999.999.95-
Mar 07, 201910.0310.0310.0310.039.99-
Mar 06, 201910.1510.1510.1510.1510.11-
Mar 05, 201910.1810.1810.1810.1810.14-
Mar 04, 201910.1810.1810.1810.1810.14-
Mar 01, 201910.2010.2010.2010.2010.16-
Feb 28, 201910.1510.1510.1510.1510.11-
Feb 27, 201910.1910.1910.1910.1910.15-
Feb 26, 201910.2210.2210.2210.2210.18-
Feb 25, 201910.1810.1810.1810.1810.14-
Feb 22, 201910.1510.1510.1510.1510.11-
Feb 21, 201910.1110.1110.1110.1110.07-
Feb 20, 201910.1410.1410.1410.1410.10-
Feb 19, 201910.0910.0910.0910.0910.05-
Feb 15, 201910.0410.0410.0410.0410.00-
Feb 14, 20199.929.929.929.929.88-
Feb 13, 20199.929.929.929.929.88-
Feb 12, 20199.919.919.919.919.87-
Feb 11, 20199.799.799.799.799.75-
Feb 08, 20199.809.809.809.809.76-
Feb 07, 20199.859.859.859.859.81-
Feb 06, 20199.999.999.999.999.95-
Feb 05, 201910.0310.0310.0310.039.99-
Feb 04, 20199.959.959.959.959.91-
Feb 01, 20199.929.929.929.929.88-
Jan 31, 20199.949.949.949.949.90-
Jan 30, 20199.939.939.939.939.89-
Jan 29, 20199.839.839.839.839.79-
Jan 28, 20199.799.799.799.799.75-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...