VDVIX - Vanguard Developed Markets Index Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Feb 201811.1611.1611.1611.1611.16-
21 Feb 201811.1411.1411.1411.1411.14-
20 Feb 201811.1811.1811.1811.1811.18-
16 Feb 201811.2611.2611.2611.2611.26-
15 Feb 201811.2511.2511.2511.2511.25-
14 Feb 201811.1611.1611.1611.1611.16-
13 Feb 201810.9610.9610.9610.9610.96-
12 Feb 201810.9810.9810.9810.9810.98-
09 Feb 201810.8610.8610.8610.8610.86-
08 Feb 201810.8010.8010.8010.8010.80-
07 Feb 201811.0511.0511.0511.0511.05-
06 Feb 201811.1811.1811.1811.1811.18-
05 Feb 201811.0511.0511.0511.0511.05-
02 Feb 201811.4711.4711.4711.4711.47-
01 Feb 201811.7211.7211.7211.7211.72-
31 Jan 201811.6911.6911.6911.6911.69-
30 Jan 201811.7011.7011.7011.7011.70-
29 Jan 201811.8011.8011.8011.8011.80-
26 Jan 201811.9011.9011.9011.9011.90-
25 Jan 201811.8111.8111.8111.8111.81-
24 Jan 201811.8411.8411.8411.8411.84-
23 Jan 201811.8111.8111.8111.8111.81-
22 Jan 201811.7711.7711.7711.7711.77-
19 Jan 201811.7111.7111.7111.7111.71-
18 Jan 201811.6511.6511.6511.6511.65-
17 Jan 201811.6911.6911.6911.6911.69-
16 Jan 201811.6411.6411.6411.6411.64-
12 Jan 201811.6311.6311.6311.6311.63-
11 Jan 201811.5311.5311.5311.5311.53-
10 Jan 201811.4611.4611.4611.4611.46-
09 Jan 201811.4811.4811.4811.4811.48-
08 Jan 201811.4811.4811.4811.4811.48-
05 Jan 201811.4911.4911.4911.4911.49-
04 Jan 201811.4211.4211.4211.4211.42-
03 Jan 201811.3011.3011.3011.3011.30-
02 Jan 201811.2511.2511.2511.2511.25-
29 Dec 201711.1611.1611.1611.1611.16-
28 Dec 201711.1611.1611.1611.1611.16-
27 Dec 201711.1311.1311.1311.1311.13-
26 Dec 201711.0711.0711.0711.0711.07-
22 Dec 201711.0711.0711.0711.0711.07-
21 Dec 201711.0711.0711.0711.0711.07-
20 Dec 201711.0211.0211.0211.0211.02-
20 Dec 20170.105 Dividend
19 Dec 201711.1411.1411.1411.1411.03-
18 Dec 201711.1611.1611.1611.1611.05-
15 Dec 201711.0411.0411.0411.0410.94-
14 Dec 201711.0511.0511.0511.0510.95-
13 Dec 201711.1011.1011.1011.1011.00-
12 Dec 201711.0611.0611.0611.0610.96-
11 Dec 201711.0511.0511.0511.0510.95-
08 Dec 201711.0211.0211.0211.0210.92-
07 Dec 201710.9610.9610.9610.9610.86-
06 Dec 201710.9410.9410.9410.9410.84-
05 Dec 201710.9910.9910.9910.9910.89-
04 Dec 201711.0011.0011.0011.0010.90-
01 Dec 201711.0511.0511.0511.0510.95-
30 Nov 201711.0811.0811.0811.0810.98-
29 Nov 201711.0711.0711.0711.0710.97-
28 Nov 201711.1011.1011.1011.1011.00-
27 Nov 201711.0511.0511.0511.0510.95-
24 Nov 201711.1211.1211.1211.1211.02-
22 Nov 201711.0411.0411.0411.0410.94-
21 Nov 201711.0111.0111.0111.0110.91-
20 Nov 201710.9310.9310.9310.9310.83-
17 Nov 201710.9110.9110.9110.9110.81-
16 Nov 201710.9310.9310.9310.9310.83-
15 Nov 201710.8310.8310.8310.8310.73-
14 Nov 201710.9010.9010.9010.9010.80-
13 Nov 201710.9110.9110.9110.9110.81-
10 Nov 201710.9610.9610.9610.9610.86-
09 Nov 201710.9910.9910.9910.9910.89-
08 Nov 201711.0511.0511.0511.0510.95-
07 Nov 201711.0111.0111.0111.0110.91-
06 Nov 201711.0411.0411.0411.0410.94-
03 Nov 201711.0311.0311.0311.0310.93-
02 Nov 201711.0311.0311.0311.0310.93-
01 Nov 201711.0111.0111.0111.0110.91-
31 Oct 201710.9810.9810.9810.9810.88-
30 Oct 201710.9410.9410.9410.9410.84-
27 Oct 201710.9110.9110.9110.9110.81-
26 Oct 201710.8710.8710.8710.8710.77-
25 Oct 201710.8810.8810.8810.8810.78-
24 Oct 201710.9210.9210.9210.9210.82-
23 Oct 201710.9010.9010.9010.9010.80-
20 Oct 201710.9310.9310.9310.9310.83-
19 Oct 201710.9510.9510.9510.9510.85-
18 Oct 201710.9610.9610.9610.9610.86-
17 Oct 201710.9410.9410.9410.9410.84-
16 Oct 201710.9610.9610.9610.9610.86-
13 Oct 201710.9610.9610.9610.9610.86-
12 Oct 201710.9210.9210.9210.9210.82-
11 Oct 201710.9210.9210.9210.9210.82-
10 Oct 201710.8810.8810.8810.8810.78-
09 Oct 201710.7910.7910.7910.7910.69-
06 Oct 201710.7810.7810.7810.7810.68-
05 Oct 201710.7910.7910.7910.7910.69-
04 Oct 201710.8110.8110.8110.8110.71-
03 Oct 201710.8210.8210.8210.8210.72-
02 Oct 201710.7810.7810.7810.7810.68-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...