VDVIX - Vanguard Developed Markets Index Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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-
19 Jul 201810.7410.7410.7410.7410.70-
18 Jul 201810.7910.7910.7910.7910.75-
17 Jul 201810.7710.7710.7710.7710.73-
16 Jul 201810.7610.7610.7610.7610.72-
13 Jul 201810.7610.7610.7610.7610.72-
12 Jul 201810.7310.7310.7310.7310.69-
11 Jul 201810.6610.6610.6610.6610.62-
10 Jul 201810.8310.8310.8310.8310.79-
09 Jul 201810.8210.8210.8210.8210.78-
06 Jul 201810.7410.7410.7410.7410.70-
05 Jul 201810.6710.6710.6710.6710.63-
03 Jul 201810.5910.5910.5910.5910.55-
02 Jul 201810.5710.5710.5710.5710.53-
29 Jun 201810.6810.6810.6810.6810.64-
28 Jun 201810.6010.6010.6010.6010.56-
27 Jun 201810.5910.5910.5910.5910.55-
26 Jun 201810.6710.6710.6710.6710.63-
25 Jun 201810.6510.6510.6510.6510.61-
22 Jun 201810.8110.8110.8110.8110.77-
21 Jun 201810.6810.6810.6810.6810.64-
21 Jun 20180.132 Dividend
20 Jun 201810.8910.8910.8910.8910.72-
19 Jun 201810.8710.8710.8710.8710.70-
18 Jun 201810.9810.9810.9810.9810.81-
15 Jun 201811.0511.0511.0511.0510.88-
14 Jun 201811.1311.1311.1311.1310.96-
13 Jun 201811.1711.1711.1711.1711.00-
12 Jun 201811.1711.1711.1711.1711.00-
11 Jun 201811.2111.2111.2111.2111.04-
08 Jun 201811.1511.1511.1511.1510.98-
07 Jun 201811.1611.1611.1611.1610.99-
06 Jun 201811.1811.1811.1811.1811.01-
05 Jun 201811.1011.1011.1011.1010.93-
04 Jun 201811.1211.1211.1211.1210.95-
01 Jun 201811.0611.0611.0611.0610.89-
31 May 201810.9810.9810.9810.9810.81-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...