VDVIX - Vanguard Developed Markets Index Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Dec 20189.479.479.479.479.47-
07 Dec 20189.579.579.579.579.57-
06 Dec 20189.659.659.659.659.65-
04 Dec 20189.789.789.789.789.78-
03 Dec 201810.0110.0110.0110.0110.01-
30 Nov 20189.889.889.889.889.88-
29 Nov 20189.919.919.919.919.91-
28 Nov 20189.949.949.949.949.94-
27 Nov 20189.819.819.819.819.81-
26 Nov 20189.849.849.849.849.84-
23 Nov 20189.729.729.729.729.72-
21 Nov 20189.779.779.779.779.77-
20 Nov 20189.659.659.659.659.65-
19 Nov 20189.829.829.829.829.82-
16 Nov 20189.899.899.899.899.89-
15 Nov 20189.899.899.899.899.89-
14 Nov 20189.859.859.859.859.85-
13 Nov 20189.869.869.869.869.86-
12 Nov 20189.829.829.829.829.82-
09 Nov 20189.999.999.999.999.99-
08 Nov 201810.0610.0610.0610.0610.06-
07 Nov 201810.1410.1410.1410.1410.14-
06 Nov 201810.0210.0210.0210.0210.02-
05 Nov 20189.999.999.999.999.99-
02 Nov 20189.989.989.989.989.98-
01 Nov 20189.979.979.979.979.97-
31 Oct 20189.849.849.849.849.84-
30 Oct 20189.759.759.759.759.75-
29 Oct 20189.649.649.649.649.64-
26 Oct 20189.689.689.689.689.68-
25 Oct 20189.769.769.769.769.76-
24 Oct 20189.679.679.679.679.67-
23 Oct 20189.919.919.919.919.91-
22 Oct 201810.0310.0310.0310.0310.03-
19 Oct 201810.0710.0710.0710.0710.07-
18 Oct 201810.0310.0310.0310.0310.03-
17 Oct 201810.1810.1810.1810.1810.18-
16 Oct 201810.2410.2410.2410.2410.24-
15 Oct 201810.0710.0710.0710.0710.07-
12 Oct 201810.1010.1010.1010.1010.10-
11 Oct 201810.0510.0510.0510.0510.05-
10 Oct 201810.2010.2010.2010.2010.20-
09 Oct 201810.4110.4110.4110.4110.41-
08 Oct 201810.4410.4410.4410.4410.44-
05 Oct 201810.5110.5110.5110.5110.51-
04 Oct 201810.5710.5710.5710.5710.57-
03 Oct 201810.6910.6910.6910.6910.69-
02 Oct 201810.7110.7110.7110.7110.71-
01 Oct 201810.7710.7710.7710.7710.77-
28 Sep 201810.7610.7610.7610.7610.76-
27 Sep 201810.8310.8310.8310.8310.83-
26 Sep 201810.8710.8710.8710.8710.87-
25 Sep 201810.8610.8610.8610.8610.86-
25 Sep 20180.037 Dividend
24 Sep 201810.8510.8510.8510.8510.81-
21 Sep 201810.8910.8910.8910.8910.85-
20 Sep 201810.8810.8810.8810.8810.84-
19 Sep 201810.7610.7610.7610.7610.72-
18 Sep 201810.7210.7210.7210.7210.68-
17 Sep 201810.6210.6210.6210.6210.58-
14 Sep 201810.6110.6110.6110.6110.57-
13 Sep 201810.5910.5910.5910.5910.55-
12 Sep 201810.5310.5310.5310.5310.49-
11 Sep 201810.4910.4910.4910.4910.45-
10 Sep 201810.4610.4610.4610.4610.42-
07 Sep 201810.4310.4310.4310.4310.39-
06 Sep 201810.4910.4910.4910.4910.45-
05 Sep 201810.5310.5310.5310.5310.49-
04 Sep 201810.6210.6210.6210.6210.58-
31 Aug 201810.7210.7210.7210.7210.68-
30 Aug 201810.8010.8010.8010.8010.76-
29 Aug 201810.8710.8710.8710.8710.83-
28 Aug 201810.8210.8210.8210.8210.78-
27 Aug 201810.8310.8310.8310.8310.79-
24 Aug 201810.7110.7110.7110.7110.67-
23 Aug 201810.6310.6310.6310.6310.59-
22 Aug 201810.7110.7110.7110.7110.67-
21 Aug 201810.6610.6610.6610.6610.62-
20 Aug 201810.6010.6010.6010.6010.56-
17 Aug 201810.5510.5510.5510.5510.51-
16 Aug 201810.4810.4810.4810.4810.44-
15 Aug 201810.4310.4310.4310.4310.39-
14 Aug 201810.5710.5710.5710.5710.53-
13 Aug 201810.5410.5410.5410.5410.50-
10 Aug 201810.6210.6210.6210.6210.58-
09 Aug 201810.8110.8110.8110.8110.77-
08 Aug 201810.8310.8310.8310.8310.79-
07 Aug 201810.8310.8310.8310.8310.79-
06 Aug 201810.7810.7810.7810.7810.74-
03 Aug 201810.8110.8110.8110.8110.77-
02 Aug 201810.8010.8010.8010.8010.76-
01 Aug 201810.8910.8910.8910.8910.85-
31 Jul 201810.9310.9310.9310.9310.89-
30 Jul 201810.9310.9310.9310.9310.89-
27 Jul 201810.9210.9210.9210.9210.88-
26 Jul 201810.8910.8910.8910.8910.85-
25 Jul 201810.9210.9210.9210.9210.88-
24 Jul 201810.8410.8410.8410.8410.80-
23 Jul 201810.7810.7810.7810.7810.74-
20 Jul 201810.8010.8010.8010.8010.76-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...