VDVIX - Vanguard Developed Markets Index Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 201910.0910.0910.0910.0910.09-
23 May 201910.0010.0010.0010.0010.00-
22 May 201910.1010.1010.1010.1010.10-
21 May 201910.1310.1310.1310.1310.13-
20 May 201910.0710.0710.0710.0710.07-
17 May 201910.1210.1210.1210.1210.12-
16 May 201910.1710.1710.1710.1710.17-
15 May 201910.1110.1110.1110.1110.11-
14 May 201910.0610.0610.0610.0610.06-
13 May 20199.989.989.989.989.98-
10 May 201910.1810.1810.1810.1810.18-
09 May 201910.1210.1210.1210.1210.12-
08 May 201910.2110.2110.2110.2110.21-
07 May 201910.2110.2110.2110.2110.21-
06 May 201910.3710.3710.3710.3710.37-
03 May 201910.4610.4610.4610.4610.46-
02 May 201910.3710.3710.3710.3710.37-
01 May 201910.4010.4010.4010.4010.40-
30 Apr 201910.4510.4510.4510.4510.45-
29 Apr 201910.4410.4410.4410.4410.44-
26 Apr 201910.4010.4010.4010.4010.40-
25 Apr 201910.3510.3510.3510.3510.35-
24 Apr 201910.3710.3710.3710.3710.37-
23 Apr 201910.4610.4610.4610.4610.46-
22 Apr 201910.4410.4410.4410.4410.44-
18 Apr 201910.4410.4410.4410.4410.44-
17 Apr 201910.4610.4610.4610.4610.46-
16 Apr 201910.4510.4510.4510.4510.45-
15 Apr 201910.4410.4410.4410.4410.44-
12 Apr 201910.4110.4110.4110.4110.41-
11 Apr 201910.3510.3510.3510.3510.35-
10 Apr 201910.3710.3710.3710.3710.37-
09 Apr 201910.3410.3410.3410.3410.34-
08 Apr 201910.3910.3910.3910.3910.39-
05 Apr 201910.3710.3710.3710.3710.37-
04 Apr 201910.3710.3710.3710.3710.37-
03 Apr 201910.3810.3810.3810.3810.38-
02 Apr 201910.2910.2910.2910.2910.29-
01 Apr 201910.2810.2810.2810.2810.28-
29 Mar 201910.1610.1610.1610.1610.16-
28 Mar 201910.1210.1210.1210.1210.12-
27 Mar 201910.1410.1410.1410.1410.14-
27 Mar 20190.041 Dividend
26 Mar 201910.2010.2010.2010.2010.16-
25 Mar 201910.1310.1310.1310.1310.09-
22 Mar 201910.1510.1510.1510.1510.11-
21 Mar 201910.3210.3210.3210.3210.28-
20 Mar 201910.3210.3210.3210.3210.28-
19 Mar 201910.3210.3210.3210.3210.28-
18 Mar 201910.3110.3110.3110.3110.27-
15 Mar 201910.2510.2510.2510.2510.21-
14 Mar 201910.1610.1610.1610.1610.12-
13 Mar 201910.1810.1810.1810.1810.14-
12 Mar 201910.1110.1110.1110.1110.07-
11 Mar 201910.0810.0810.0810.0810.04-
08 Mar 20199.999.999.999.999.95-
07 Mar 201910.0310.0310.0310.039.99-
06 Mar 201910.1510.1510.1510.1510.11-
05 Mar 201910.1810.1810.1810.1810.14-
04 Mar 201910.1810.1810.1810.1810.14-
01 Mar 201910.2010.2010.2010.2010.16-
28 Feb 201910.1510.1510.1510.1510.11-
27 Feb 201910.1910.1910.1910.1910.15-
26 Feb 201910.2210.2210.2210.2210.18-
25 Feb 201910.1810.1810.1810.1810.14-
22 Feb 201910.1510.1510.1510.1510.11-
21 Feb 201910.1110.1110.1110.1110.07-
20 Feb 201910.1410.1410.1410.1410.10-
19 Feb 201910.0910.0910.0910.0910.05-
15 Feb 201910.0410.0410.0410.0410.00-
14 Feb 20199.929.929.929.929.88-
13 Feb 20199.929.929.929.929.88-
12 Feb 20199.919.919.919.919.87-
11 Feb 20199.799.799.799.799.75-
08 Feb 20199.809.809.809.809.76-
07 Feb 20199.859.859.859.859.81-
06 Feb 20199.999.999.999.999.95-
05 Feb 201910.0310.0310.0310.039.99-
04 Feb 20199.959.959.959.959.91-
01 Feb 20199.929.929.929.929.88-
31 Jan 20199.949.949.949.949.90-
30 Jan 20199.939.939.939.939.89-
29 Jan 20199.839.839.839.839.79-
28 Jan 20199.799.799.799.799.75-
25 Jan 20199.849.849.849.849.80-
24 Jan 20199.729.729.729.729.68-
23 Jan 20199.709.709.709.709.66-
22 Jan 20199.689.689.689.689.64-
18 Jan 20199.809.809.809.809.76-
17 Jan 20199.709.709.709.709.66-
16 Jan 20199.679.679.679.679.63-
15 Jan 20199.659.659.659.659.61-
14 Jan 20199.609.609.609.609.56-
11 Jan 20199.649.649.649.649.60-
10 Jan 20199.679.679.679.679.63-
09 Jan 20199.659.659.659.659.61-
08 Jan 20199.529.529.529.529.48-
07 Jan 20199.479.479.479.479.43-
04 Jan 20199.429.429.429.429.38-
03 Jan 20199.159.159.159.159.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...