VDVIX - Vanguard Developed Markets Index Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 201811.2211.2211.2211.2211.22-
22 May 201811.3011.3011.3011.3011.30-
21 May 201811.3111.3111.3111.3111.31-
18 May 201811.2611.2611.2611.2611.26-
17 May 201811.2911.2911.2911.2911.29-
16 May 201811.2711.2711.2711.2711.27-
15 May 201811.2611.2611.2611.2611.26-
14 May 201811.3411.3411.3411.3411.34-
11 May 201811.3311.3311.3311.3311.33-
10 May 201811.2911.2911.2911.2911.29-
09 May 201811.2211.2211.2211.2211.22-
08 May 201811.1811.1811.1811.1811.18-
07 May 201811.1911.1911.1911.1911.19-
04 May 201811.1811.1811.1811.1811.18-
03 May 201811.1411.1411.1411.1411.14-
02 May 201811.1211.1211.1211.1211.12-
01 May 201811.1311.1311.1311.1311.13-
30 Apr 201811.1611.1611.1611.1611.16-
27 Apr 201811.2011.2011.2011.2011.20-
26 Apr 201811.1711.1711.1711.1711.17-
25 Apr 201811.1111.1111.1111.1111.11-
24 Apr 201811.1311.1311.1311.1311.13-
23 Apr 201811.1711.1711.1711.1711.17-
20 Apr 201811.2011.2011.2011.2011.20-
19 Apr 201811.2611.2611.2611.2611.26-
18 Apr 201811.2811.2811.2811.2811.28-
17 Apr 201811.2311.2311.2311.2311.23-
16 Apr 201811.1911.1911.1911.1911.19-
13 Apr 201811.1511.1511.1511.1511.15-
12 Apr 201811.1511.1511.1511.1511.15-
11 Apr 201811.1211.1211.1211.1211.12-
10 Apr 201811.1611.1611.1611.1611.16-
09 Apr 201811.0311.0311.0311.0311.03-
06 Apr 201810.9410.9410.9410.9410.94-
05 Apr 201811.0311.0311.0311.0311.03-
04 Apr 201810.9410.9410.9410.9410.94-
03 Apr 201810.9410.9410.9410.9410.94-
02 Apr 201810.8410.8410.8410.8410.84-
29 Mar 201810.9910.9910.9910.9910.99-
28 Mar 201810.8910.8910.8910.8910.89-
27 Mar 201810.8510.8510.8510.8510.85-
26 Mar 201810.9310.9310.9310.9310.93-
23 Mar 201810.7410.7410.7410.7410.74-
23 Mar 20180.037 Dividend
22 Mar 201810.9110.9110.9110.9110.87-
21 Mar 201811.1011.1011.1011.1011.06-
20 Mar 201811.0711.0711.0711.0711.03-
19 Mar 201811.0611.0611.0611.0611.02-
16 Mar 201811.1611.1611.1611.1611.12-
15 Mar 201811.1711.1711.1711.1711.13-
14 Mar 201811.1711.1711.1711.1711.13-
13 Mar 201811.1611.1611.1611.1611.12-
12 Mar 201811.2211.2211.2211.2211.18-
09 Mar 201811.2111.2111.2111.2111.17-
08 Mar 201811.1311.1311.1311.1311.09-
07 Mar 201811.1011.1011.1011.1011.06-
06 Mar 201811.1011.1011.1011.1011.06-
05 Mar 201811.0211.0211.0211.0210.98-
02 Mar 201810.9710.9710.9710.9710.93-
01 Mar 201810.9610.9610.9610.9610.92-
28 Feb 201811.0811.0811.0811.0811.04-
27 Feb 201811.2111.2111.2111.2111.17-
26 Feb 201811.3611.3611.3611.3611.32-
23 Feb 201811.2911.2911.2911.2911.25-
22 Feb 201811.1611.1611.1611.1611.12-
21 Feb 201811.1411.1411.1411.1411.10-
20 Feb 201811.1811.1811.1811.1811.14-
16 Feb 201811.2611.2611.2611.2611.22-
15 Feb 201811.2511.2511.2511.2511.21-
14 Feb 201811.1611.1611.1611.1611.12-
13 Feb 201810.9610.9610.9610.9610.92-
12 Feb 201810.9810.9810.9810.9810.94-
09 Feb 201810.8610.8610.8610.8610.82-
08 Feb 201810.8010.8010.8010.8010.76-
07 Feb 201811.0511.0511.0511.0511.01-
06 Feb 201811.1811.1811.1811.1811.14-
05 Feb 201811.0511.0511.0511.0511.01-
02 Feb 201811.4711.4711.4711.4711.43-
01 Feb 201811.7211.7211.7211.7211.68-
31 Jan 201811.6911.6911.6911.6911.65-
30 Jan 201811.7011.7011.7011.7011.66-
29 Jan 201811.8011.8011.8011.8011.76-
26 Jan 201811.9011.9011.9011.9011.86-
25 Jan 201811.8111.8111.8111.8111.77-
24 Jan 201811.8411.8411.8411.8411.80-
23 Jan 201811.8111.8111.8111.8111.77-
22 Jan 201811.7711.7711.7711.7711.73-
19 Jan 201811.7111.7111.7111.7111.67-
18 Jan 201811.6511.6511.6511.6511.61-
17 Jan 201811.6911.6911.6911.6911.65-
16 Jan 201811.6411.6411.6411.6411.60-
12 Jan 201811.6311.6311.6311.6311.59-
11 Jan 201811.5311.5311.5311.5311.49-
10 Jan 201811.4611.4611.4611.4611.42-
09 Jan 201811.4811.4811.4811.4811.44-
08 Jan 201811.4811.4811.4811.4811.44-
05 Jan 201811.4911.4911.4911.4911.45-
04 Jan 201811.4211.4211.4211.4211.38-
03 Jan 201811.3011.3011.3011.3011.26-
02 Jan 201811.2511.2511.2511.2511.21-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...