VDVIX - Vanguard Developed Markets Index Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Aug 201810.4810.4810.4810.4810.48-
15 Aug 201810.4310.4310.4310.4310.43-
14 Aug 201810.5710.5710.5710.5710.57-
13 Aug 201810.5410.5410.5410.5410.54-
10 Aug 201810.6210.6210.6210.6210.62-
09 Aug 201810.8110.8110.8110.8110.81-
08 Aug 201810.8310.8310.8310.8310.83-
07 Aug 201810.8310.8310.8310.8310.83-
06 Aug 201810.7810.7810.7810.7810.78-
03 Aug 201810.8110.8110.8110.8110.81-
02 Aug 201810.8010.8010.8010.8010.80-
01 Aug 201810.8910.8910.8910.8910.89-
31 Jul 201810.9310.9310.9310.9310.93-
30 Jul 201810.9310.9310.9310.9310.93-
27 Jul 201810.9210.9210.9210.9210.92-
26 Jul 201810.8910.8910.8910.8910.89-
25 Jul 201810.9210.9210.9210.9210.92-
24 Jul 201810.8410.8410.8410.8410.84-
23 Jul 201810.7810.7810.7810.7810.78-
20 Jul 201810.8010.8010.8010.8010.80-
19 Jul 201810.7410.7410.7410.7410.74-
18 Jul 201810.7910.7910.7910.7910.79-
17 Jul 201810.7710.7710.7710.7710.77-
16 Jul 201810.7610.7610.7610.7610.76-
13 Jul 201810.7610.7610.7610.7610.76-
12 Jul 201810.7310.7310.7310.7310.73-
11 Jul 201810.6610.6610.6610.6610.66-
10 Jul 201810.8310.8310.8310.8310.83-
09 Jul 201810.8210.8210.8210.8210.82-
06 Jul 201810.7410.7410.7410.7410.74-
05 Jul 201810.6710.6710.6710.6710.67-
03 Jul 201810.5910.5910.5910.5910.59-
02 Jul 201810.5710.5710.5710.5710.57-
29 Jun 201810.6810.6810.6810.6810.68-
28 Jun 201810.6010.6010.6010.6010.60-
27 Jun 201810.5910.5910.5910.5910.59-
26 Jun 201810.6710.6710.6710.6710.67-
25 Jun 201810.6510.6510.6510.6510.65-
22 Jun 201810.8110.8110.8110.8110.81-
21 Jun 201810.6810.6810.6810.6810.68-
21 Jun 20180.132 Dividend
20 Jun 201810.8910.8910.8910.8910.76-
19 Jun 201810.8710.8710.8710.8710.74-
18 Jun 201810.9810.9810.9810.9810.85-
15 Jun 201811.0511.0511.0511.0510.92-
14 Jun 201811.1311.1311.1311.1311.00-
13 Jun 201811.1711.1711.1711.1711.03-
12 Jun 201811.1711.1711.1711.1711.03-
11 Jun 201811.2111.2111.2111.2111.07-
08 Jun 201811.1511.1511.1511.1511.01-
07 Jun 201811.1611.1611.1611.1611.02-
06 Jun 201811.1811.1811.1811.1811.04-
05 Jun 201811.1011.1011.1011.1010.97-
04 Jun 201811.1211.1211.1211.1210.99-
01 Jun 201811.0611.0611.0611.0610.93-
31 May 201810.9810.9810.9810.9810.85-
30 May 201811.0211.0211.0211.0210.89-
29 May 201810.9110.9110.9110.9110.78-
25 May 201811.1111.1111.1111.1110.98-
24 May 201811.1711.1711.1711.1711.03-
23 May 201811.2211.2211.2211.2211.08-
22 May 201811.3011.3011.3011.3011.16-
21 May 201811.3111.3111.3111.3111.17-
18 May 201811.2611.2611.2611.2611.12-
17 May 201811.2911.2911.2911.2911.15-
16 May 201811.2711.2711.2711.2711.13-
15 May 201811.2611.2611.2611.2611.12-
14 May 201811.3411.3411.3411.3411.20-
11 May 201811.3311.3311.3311.3311.19-
10 May 201811.2911.2911.2911.2911.15-
09 May 201811.2211.2211.2211.2211.08-
08 May 201811.1811.1811.1811.1811.04-
07 May 201811.1911.1911.1911.1911.05-
04 May 201811.1811.1811.1811.1811.04-
03 May 201811.1411.1411.1411.1411.00-
02 May 201811.1211.1211.1211.1210.99-
01 May 201811.1311.1311.1311.1311.00-
30 Apr 201811.1611.1611.1611.1611.02-
27 Apr 201811.2011.2011.2011.2011.06-
26 Apr 201811.1711.1711.1711.1711.03-
25 Apr 201811.1111.1111.1111.1110.98-
24 Apr 201811.1311.1311.1311.1311.00-
23 Apr 201811.1711.1711.1711.1711.03-
20 Apr 201811.2011.2011.2011.2011.06-
19 Apr 201811.2611.2611.2611.2611.12-
18 Apr 201811.2811.2811.2811.2811.14-
17 Apr 201811.2311.2311.2311.2311.09-
16 Apr 201811.1911.1911.1911.1911.05-
13 Apr 201811.1511.1511.1511.1511.01-
12 Apr 201811.1511.1511.1511.1511.01-
11 Apr 201811.1211.1211.1211.1210.99-
10 Apr 201811.1611.1611.1611.1611.02-
09 Apr 201811.0311.0311.0311.0310.90-
06 Apr 201810.9410.9410.9410.9410.81-
05 Apr 201811.0311.0311.0311.0310.90-
04 Apr 201810.9410.9410.9410.9410.81-
03 Apr 201810.9410.9410.9410.9410.81-
02 Apr 201810.8410.8410.8410.8410.71-
29 Mar 201810.9910.9910.9910.9910.86-
28 Mar 201810.8910.8910.8910.8910.76-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...