Vanguard Developed Markets Index Fund Investor Shares (VDVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.58
-0.02 (-0.14%)
Aug 14, 2025, 4:00 PM EDT
VDVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.41% |
| Aug 14, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.14% |
| Aug 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.48% |
| Aug 12, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.11% |
| Aug 11, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.42% |
| Aug 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.42% |
| Aug 7, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.84% |
| Aug 6, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.78% |
| Aug 5, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.14% |
| Aug 4, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.36% |
| Aug 1, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.14% |
| Jul 31, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.99% |
| Jul 30, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.91% |
| Jul 29, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.07% |
| Jul 28, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.52% |
| Jul 25, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.07% |
| Jul 24, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.69% |
| Jul 23, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.04% |
| Jul 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.64% |
| Jul 21, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.57% |
| Jul 18, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.28% |
| Jul 17, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.43% |
| Jul 16, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.36% |
| Jul 15, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.06% |
| Jul 14, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.07% |
| Jul 11, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.84% |
| Jul 10, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.14% |
| Jul 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.64% |
| Jul 8, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.71% |
| Jul 7, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.26% |
| Jul 3, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% |
| Jul 2, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.35% |
| Jul 1, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.14% |
| Jun 30, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.35% |
| Jun 27, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.57% |
| Jun 26, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.08% |
| Jun 25, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.36% |
| Jun 24, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.31% |
| Jun 23, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.66% |
| Jun 20, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -1.37% |
| Jun 18, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.77 | 0.14% |
| Jun 17, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.75 | -1.28% |
| Jun 16, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.93 | 0.57% |
| Jun 13, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.85 | -1.34% |
| Jun 12, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.04 | 0.86% |
| Jun 11, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.92 | -0.07% |
| Jun 10, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.93 | 0.14% |
| Jun 9, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.91 | 0.21% |
| Jun 6, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.88 | 0.29% |
| Jun 5, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.84 | - |