Vanguard Developed Markets Index Fund (VDVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.54
-0.06 (-0.38%)
Dec 31, 2025, 4:00 PM EST
VDVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.38% |
| Dec 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.06% |
| Dec 29, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.06% |
| Dec 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.13% |
| Dec 24, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.06% |
| Dec 23, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.84% |
| Dec 22, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.46% |
| Dec 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.09% |
| Dec 18, 2025 | 15.29 | 15.29 | 15.29 | 15.54 | 15.29 | 0.78% |
| Dec 17, 2025 | 15.17 | 15.17 | 15.17 | 15.42 | 15.17 | -0.71% |
| Dec 16, 2025 | 15.28 | 15.28 | 15.28 | 15.53 | 15.28 | -0.51% |
| Dec 15, 2025 | 15.36 | 15.36 | 15.36 | 15.61 | 15.35 | 0.58% |
| Dec 12, 2025 | 15.27 | 15.27 | 15.27 | 15.52 | 15.27 | -0.64% |
| Dec 11, 2025 | 15.36 | 15.36 | 15.36 | 15.62 | 15.36 | 0.39% |
| Dec 10, 2025 | 15.31 | 15.31 | 15.31 | 15.56 | 15.31 | 1.30% |
| Dec 9, 2025 | 15.11 | 15.11 | 15.11 | 15.36 | 15.11 | -0.26% |
| Dec 8, 2025 | 15.15 | 15.15 | 15.15 | 15.40 | 15.15 | -0.13% |
| Dec 5, 2025 | 15.17 | 15.17 | 15.17 | 15.42 | 15.17 | 0.06% |
| Dec 4, 2025 | 15.16 | 15.16 | 15.16 | 15.41 | 15.16 | 0.26% |
| Dec 3, 2025 | 15.12 | 15.12 | 15.12 | 15.37 | 15.12 | 0.46% |
| Dec 2, 2025 | 15.05 | 15.05 | 15.05 | 15.30 | 15.05 | 0.53% |
| Dec 1, 2025 | 14.97 | 14.97 | 14.97 | 15.22 | 14.97 | -0.59% |
| Nov 28, 2025 | 15.06 | 15.06 | 15.06 | 15.31 | 15.06 | 0.46% |
| Nov 26, 2025 | 14.99 | 14.99 | 14.99 | 15.24 | 14.99 | 1.26% |
| Nov 25, 2025 | 14.80 | 14.80 | 14.80 | 15.05 | 14.80 | 1.01% |
| Nov 24, 2025 | 14.66 | 14.66 | 14.66 | 14.90 | 14.66 | 0.34% |
| Nov 21, 2025 | 14.61 | 14.61 | 14.61 | 14.85 | 14.61 | 1.57% |
| Nov 20, 2025 | 14.38 | 14.38 | 14.38 | 14.62 | 14.38 | -1.48% |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.84 | 14.60 | -0.34% |
| Nov 18, 2025 | 14.65 | 14.65 | 14.65 | 14.89 | 14.65 | -1.06% |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 15.05 | 14.80 | -1.25% |
| Nov 14, 2025 | 14.99 | 14.99 | 14.99 | 15.24 | 14.99 | -0.20% |
| Nov 13, 2025 | 15.02 | 15.02 | 15.02 | 15.27 | 15.02 | -1.10% |
| Nov 12, 2025 | 15.19 | 15.19 | 15.19 | 15.44 | 15.19 | 0.65% |
| Nov 11, 2025 | 15.09 | 15.09 | 15.09 | 15.34 | 15.09 | 0.52% |
| Nov 10, 2025 | 15.01 | 15.01 | 15.01 | 15.26 | 15.01 | 1.33% |
| Nov 7, 2025 | 14.81 | 14.81 | 14.81 | 15.06 | 14.81 | 0.20% |
| Nov 6, 2025 | 14.78 | 14.78 | 14.78 | 15.03 | 14.78 | -0.40% |
| Nov 5, 2025 | 14.84 | 14.84 | 14.84 | 15.09 | 14.84 | 0.53% |
| Nov 4, 2025 | 14.76 | 14.76 | 14.76 | 15.01 | 14.76 | -1.38% |
| Nov 3, 2025 | 14.97 | 14.97 | 14.97 | 15.22 | 14.97 | 0.26% |
| Oct 31, 2025 | 14.93 | 14.93 | 14.93 | 15.18 | 14.93 | 0.07% |
| Oct 30, 2025 | 14.92 | 14.92 | 14.92 | 15.17 | 14.92 | -0.20% |
| Oct 29, 2025 | 14.95 | 14.95 | 14.95 | 15.20 | 14.95 | -0.91% |
| Oct 28, 2025 | 15.09 | 15.09 | 15.09 | 15.34 | 15.09 | -0.07% |
| Oct 27, 2025 | 15.10 | 15.10 | 15.10 | 15.35 | 15.10 | 0.79% |
| Oct 24, 2025 | 14.98 | 14.98 | 14.98 | 15.23 | 14.98 | 0.33% |
| Oct 23, 2025 | 14.93 | 14.93 | 14.93 | 15.18 | 14.93 | 0.60% |
| Oct 22, 2025 | 14.84 | 14.84 | 14.84 | 15.09 | 14.84 | -0.07% |
| Oct 21, 2025 | 14.85 | 14.85 | 14.85 | 15.10 | 14.85 | -0.79% |