VDVIX - Vanguard Developed Markets Index Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Feb 201910.0910.0910.0910.0910.09-
15 Feb 201910.0410.0410.0410.0410.04-
14 Feb 20199.929.929.929.929.92-
13 Feb 20199.929.929.929.929.92-
12 Feb 20199.919.919.919.919.91-
11 Feb 20199.799.799.799.799.79-
08 Feb 20199.809.809.809.809.80-
07 Feb 20199.859.859.859.859.85-
06 Feb 20199.999.999.999.999.99-
05 Feb 201910.0310.0310.0310.0310.03-
04 Feb 20199.959.959.959.959.95-
01 Feb 20199.929.929.929.929.92-
31 Jan 20199.949.949.949.949.94-
30 Jan 20199.939.939.939.939.93-
29 Jan 20199.839.839.839.839.83-
28 Jan 20199.799.799.799.799.79-
25 Jan 20199.849.849.849.849.84-
24 Jan 20199.729.729.729.729.72-
23 Jan 20199.709.709.709.709.70-
22 Jan 20199.689.689.689.689.68-
18 Jan 20199.809.809.809.809.80-
17 Jan 20199.709.709.709.709.70-
16 Jan 20199.679.679.679.679.67-
15 Jan 20199.659.659.659.659.65-
14 Jan 20199.609.609.609.609.60-
11 Jan 20199.649.649.649.649.64-
10 Jan 20199.679.679.679.679.67-
09 Jan 20199.659.659.659.659.65-
08 Jan 20199.529.529.529.529.52-
07 Jan 20199.479.479.479.479.47-
04 Jan 20199.429.429.429.429.42-
03 Jan 20199.159.159.159.159.15-
02 Jan 20199.229.229.229.229.22-
31 Dec 20189.269.269.269.269.26-
28 Dec 20189.229.229.229.229.22-
27 Dec 20189.159.159.159.159.15-
26 Dec 20189.189.189.189.189.18-
24 Dec 20188.978.978.978.978.97-
21 Dec 20189.049.049.049.049.04-
21 Dec 20180.092 Dividend
20 Dec 20189.289.289.289.289.19-
19 Dec 20189.339.339.339.339.24-
18 Dec 20189.409.409.409.409.31-
17 Dec 20189.419.419.419.419.32-
14 Dec 20189.499.499.499.499.40-
13 Dec 20189.649.649.649.649.54-
12 Dec 20189.629.629.629.629.52-
11 Dec 20189.469.469.469.469.37-
10 Dec 20189.479.479.479.479.38-
07 Dec 20189.579.579.579.579.48-
06 Dec 20189.659.659.659.659.55-
04 Dec 20189.789.789.789.789.68-
03 Dec 201810.0110.0110.0110.019.91-
30 Nov 20189.889.889.889.889.78-
29 Nov 20189.919.919.919.919.81-
28 Nov 20189.949.949.949.949.84-
27 Nov 20189.819.819.819.819.71-
26 Nov 20189.849.849.849.849.74-
23 Nov 20189.729.729.729.729.62-
21 Nov 20189.779.779.779.779.67-
20 Nov 20189.659.659.659.659.55-
19 Nov 20189.829.829.829.829.72-
16 Nov 20189.899.899.899.899.79-
15 Nov 20189.899.899.899.899.79-
14 Nov 20189.859.859.859.859.75-
13 Nov 20189.869.869.869.869.76-
12 Nov 20189.829.829.829.829.72-
09 Nov 20189.999.999.999.999.89-
08 Nov 201810.0610.0610.0610.069.96-
07 Nov 201810.1410.1410.1410.1410.04-
06 Nov 201810.0210.0210.0210.029.92-
05 Nov 20189.999.999.999.999.89-
02 Nov 20189.989.989.989.989.88-
01 Nov 20189.979.979.979.979.87-
31 Oct 20189.849.849.849.849.74-
30 Oct 20189.759.759.759.759.65-
29 Oct 20189.649.649.649.649.54-
26 Oct 20189.689.689.689.689.58-
25 Oct 20189.769.769.769.769.66-
24 Oct 20189.679.679.679.679.57-
23 Oct 20189.919.919.919.919.81-
22 Oct 201810.0310.0310.0310.039.93-
19 Oct 201810.0710.0710.0710.079.97-
18 Oct 201810.0310.0310.0310.039.93-
17 Oct 201810.1810.1810.1810.1810.08-
16 Oct 201810.2410.2410.2410.2410.14-
15 Oct 201810.0710.0710.0710.079.97-
12 Oct 201810.1010.1010.1010.1010.00-
11 Oct 201810.0510.0510.0510.059.95-
10 Oct 201810.2010.2010.2010.2010.10-
09 Oct 201810.4110.4110.4110.4110.31-
08 Oct 201810.4410.4410.4410.4410.34-
05 Oct 201810.5110.5110.5110.5110.41-
04 Oct 201810.5710.5710.5710.5710.47-
03 Oct 201810.6910.6910.6910.6910.58-
02 Oct 201810.7110.7110.7110.7110.60-
01 Oct 201810.7710.7710.7710.7710.66-
28 Sep 201810.7610.7610.7610.7610.65-
27 Sep 201810.8310.8310.8310.8310.72-
26 Sep 201810.8710.8710.8710.8710.76-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...