VDV Historical Prices
Vanguard Developed Markets ex-US Value Index ETF · daily open, high, low, close & volume
Trading days
135
Period high
88.94
Period low
73.50
Period change
+2.39%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 76.62 | 76.98 | 76.58 | 76.98 | +0.29% | 28,346 |
| Oct 27, 2026 | 76.73 | 76.82 | 76.71 | 76.76 | +0.39% | 16,559 |
| Oct 26, 2026 | 76.44 | 76.72 | 76.27 | 76.46 | +0.36% | 17,019 |
| Oct 23, 2026 | 75.97 | 76.25 | 75.89 | 76.18 | -0.29% | 5,967 |
| Oct 22, 2026 | 76.40 | 76.50 | 76.04 | 76.41 | -0.60% | 4,336 |
| Oct 21, 2026 | 76.88 | 77.02 | 76.70 | 76.87 | +0.23% | 16,850 |
| Oct 20, 2026 | 76.55 | 76.84 | 76.55 | 76.69 | +0.73% | 6,886 |
| Oct 19, 2026 | 76.40 | 76.40 | 76.14 | 76.14 | -0.13% | 779 |
| Oct 16, 2026 | 76.34 | 76.81 | 76.17 | 76.24 | +0.20% | 2,552 |
| Oct 15, 2026 | 75.71 | 76.08 | 75.71 | 76.08 | +0.61% | 3,778 |
| Oct 14, 2026 | 75.93 | 75.93 | 75.44 | 75.62 | -0.63% | 19,162 |
| Oct 13, 2026 | 76.32 | 76.32 | 75.89 | 76.10 | +0.46% | 4,421 |
| Oct 12, 2026 | 76.00 | 76.00 | 75.63 | 75.75 | -0.36% | 2,939 |
| Oct 9, 2026 | 75.97 | 76.05 | 75.85 | 76.03 | +0.46% | 6,184 |
| Oct 8, 2026 | 75.26 | 77.08 | 75.26 | 75.68 | -0.26% | 5,865 |
| Oct 7, 2026 | 76.04 | 76.04 | 75.72 | 75.88 | -1.00% | 7,458 |
| Oct 6, 2026 | 76.70 | 76.77 | 76.63 | 76.64 | +0.20% | 3,593 |
| Oct 5, 2026 | 76.31 | 76.61 | 76.30 | 76.49 | +0.07% | 3,402 |
| Oct 2, 2026 | 76.57 | 76.57 | 76.19 | 76.44 | +1.10% | 6,696 |
| Oct 1, 2026 | 75.57 | 75.61 | 75.31 | 75.61 | -0.70% | 10,121 |
| Sep 30, 2026 | 76.59 | 76.79 | 76.11 | 76.14 | -0.81% | 20,453 |
| Sep 29, 2026 | 76.73 | 76.88 | 76.39 | 76.76 | -0.73% | 4,195 |
| Sep 28, 2026 | 77.46 | 77.49 | 77.05 | 77.32 | -0.46% | 7,669 |
| Sep 25, 2026 | 77.57 | 77.75 | 77.39 | 77.68 | +0.77% | 4,128 |
| Sep 24, 2026 | 76.95 | 77.44 | 76.95 | 77.09 | -0.34% | 6,131 |
| Sep 23, 2026 | 78.24 | 78.24 | 77.35 | 77.35 | -1.72% | 7,396 |
| Sep 22, 2026 | 78.77 | 78.77 | 78.33 | 78.70 | +0.36% | 4,881 |
| Sep 21, 2026 | 78.34 | 78.48 | 78.34 | 78.42 | +0.94% | 3,638 |
| Sep 18, 2026 | 78.50 | 78.50 | 77.45 | 77.69 | -1.94% | 8,465 |
| Sep 17, 2026 | 79.31 | 79.31 | 79.15 | 79.23 | +1.24% | 5,079 |
| Sep 16, 2026 | 78.89 | 79.06 | 77.98 | 78.26 | -0.61% | 10,443 |
| Sep 15, 2026 | 78.80 | 78.80 | 78.34 | 78.74 | -0.09% | 8,953 |
| Sep 14, 2026 | 78.93 | 79.17 | 78.65 | 78.81 | -1.03% | 5,693 |
| Sep 11, 2026 | 79.68 | 79.80 | 79.56 | 79.63 | +1.08% | 3,890 |
| Sep 10, 2026 | 79.43 | 88.94 | 78.75 | 78.78 | -1.15% | 19,425 |
| Sep 9, 2026 | 79.95 | 80.18 | 79.53 | 79.70 | -0.63% | 8,851 |
| Sep 8, 2026 | 80.60 | 80.60 | 80.21 | 80.21 | -0.06% | 11,759 |
| Sep 4, 2026 | 80.12 | 80.44 | 80.03 | 80.26 | +0.16% | 9,483 |
| Sep 3, 2026 | 79.94 | 80.23 | 79.78 | 80.13 | +1.13% | 7,235 |
| Sep 2, 2026 | 78.92 | 79.27 | 78.91 | 79.24 | +0.08% | 8,249 |
| Aug 31, 2026 | 79.58 | 79.61 | 78.96 | 79.17 | +0.02% | 12,422 |
| Aug 28, 2026 | 79.38 | 79.48 | 78.96 | 79.15 | -0.60% | 15,591 |
| Aug 27, 2026 | 79.03 | 79.63 | 79.03 | 79.63 | +0.16% | 11,572 |
| Aug 26, 2026 | 79.86 | 79.88 | 79.50 | 79.50 | -0.59% | 4,232 |
| Aug 25, 2026 | 80.00 | 80.01 | 79.56 | 79.97 | +0.79% | 8,810 |
| Aug 24, 2026 | 79.52 | 79.53 | 79.18 | 79.34 | -0.53% | 9,190 |
| Aug 21, 2026 | 79.57 | 79.97 | 79.52 | 79.77 | +1.15% | 13,364 |
| Aug 20, 2026 | 78.85 | 79.00 | 78.83 | 78.86 | +0.10% | 3,804 |
| Aug 19, 2026 | 78.62 | 78.98 | 78.62 | 78.78 | +0.46% | 5,220 |
| Aug 18, 2026 | 79.15 | 79.15 | 78.39 | 78.42 | -1.66% | 6,439 |
| Aug 17, 2026 | 79.47 | 79.74 | 79.44 | 79.74 | +0.47% | 14,328 |
| Aug 14, 2026 | 79.44 | 79.63 | 79.31 | 79.37 | +0.29% | 12,369 |
| Aug 13, 2026 | 79.28 | 79.33 | 79.06 | 79.14 | +0.27% | 11,191 |
| Aug 12, 2026 | 79.09 | 79.19 | 78.92 | 78.92 | +0.63% | 4,390 |
| Aug 11, 2026 | 79.09 | 79.09 | 78.38 | 78.43 | +0.25% | 8,296 |
| Aug 10, 2026 | 78.27 | 78.30 | 78.17 | 78.24 | -0.68% | 7,120 |
| Aug 7, 2026 | 78.68 | 78.84 | 78.62 | 78.77 | +0.89% | 3,438 |
| Aug 6, 2026 | 78.20 | 78.39 | 78.08 | 78.08 | -0.19% | 5,081 |
| Aug 5, 2026 | 78.33 | 78.33 | 78.19 | 78.22 | -0.18% | 4,013 |
| Aug 4, 2026 | 77.62 | 78.36 | 77.53 | 78.36 | +1.51% | 7,488 |
| Aug 3, 2026 | 77.05 | 77.27 | 76.87 | 77.19 | -0.10% | 7,015 |
| Jul 31, 2026 | 77.19 | 77.62 | 76.46 | 77.27 | -0.52% | 7,231 |
| Jul 30, 2026 | 76.47 | 77.67 | 76.47 | 77.67 | +2.99% | 2,457 |
| Jul 29, 2026 | 75.69 | 76.46 | 75.15 | 75.41 | -0.31% | 17,156 |
| Jul 28, 2026 | 75.33 | 75.91 | 75.33 | 75.65 | -0.46% | 5,265 |
| Jul 27, 2026 | 76.28 | 76.28 | 75.74 | 76.00 | +0.12% | 2,939 |
| Jul 24, 2026 | 76.05 | 76.31 | 75.89 | 75.91 | +0.22% | 6,488 |
| Jul 23, 2026 | 76.13 | 76.13 | 75.65 | 75.74 | -1.09% | 2,524 |
| Jul 22, 2026 | 76.81 | 76.81 | 76.58 | 76.58 | +0.45% | 1,296 |
| Jul 21, 2026 | 75.87 | 76.32 | 75.83 | 76.23 | +1.59% | 1,369 |
| Jul 20, 2026 | 75.51 | 75.53 | 75.02 | 75.04 | -0.67% | 4,470 |
| Jul 17, 2026 | 74.81 | 75.64 | 74.77 | 75.55 | -0.03% | 6,775 |
| Jul 16, 2026 | 75.65 | 75.91 | 75.47 | 75.57 | -0.83% | 8,976 |
| Jul 15, 2026 | 76.32 | 76.37 | 75.96 | 76.20 | +0.05% | 2,072 |
| Jul 14, 2026 | 76.48 | 76.48 | 76.06 | 76.16 | +1.10% | 5,404 |
| Jul 13, 2026 | 75.71 | 75.71 | 75.22 | 75.33 | -1.24% | 4,045 |
| Jul 10, 2026 | 76.14 | 76.34 | 75.83 | 76.28 | +0.58% | 1,627 |
| Jul 9, 2026 | 75.62 | 75.98 | 75.62 | 75.84 | +0.15% | 4,378 |
| Jul 8, 2026 | 75.36 | 75.73 | 74.94 | 75.73 | -0.46% | 9,475 |
| Jul 7, 2026 | 76.54 | 78.99 | 75.96 | 76.08 | -1.13% | 9,986 |
| Jul 6, 2026 | 76.83 | 76.98 | 76.66 | 76.94 | +1.39% | 15,724 |
| Jul 2, 2026 | 75.95 | 76.56 | 75.53 | 75.89 | +0.55% | 3,471 |
| Jul 1, 2026 | 75.22 | 75.59 | 75.22 | 75.48 | -0.67% | 9,041 |
| Jun 30, 2026 | 75.75 | 76.05 | 75.75 | 75.99 | +0.33% | 3,228 |
| Jun 29, 2026 | 75.74 | 75.74 | 75.11 | 75.74 | -0.07% | 10,021 |
| Jun 26, 2026 | 75.58 | 76.21 | 75.58 | 75.79 | -0.44% | 5,797 |
| Jun 25, 2026 | 76.32 | 76.33 | 76.02 | 76.13 | +0.91% | 5,352 |
| Jun 24, 2026 | 75.42 | 75.45 | 75.25 | 75.44 | -0.16% | 3,321 |
| Jun 23, 2026 | 75.42 | 75.90 | 75.33 | 75.56 | -2.39% | 7,050 |
| Jun 22, 2026 | 77.28 | 77.59 | 77.28 | 77.41 | -0.01% | 53,183 |
| Jun 18, 2026 | 77.52 | 77.52 | 77.41 | 77.42 | -0.16% | 4,438 |
| Jun 17, 2026 | 78.62 | 78.75 | 77.49 | 77.54 | -0.94% | 4,624 |
| Jun 16, 2026 | 78.62 | 78.77 | 78.28 | 78.28 | -0.10% | 4,563 |
| Jun 15, 2026 | 78.79 | 78.79 | 78.20 | 78.36 | +1.02% | 9,867 |
| Jun 12, 2026 | 77.30 | 77.63 | 77.30 | 77.56 | +0.50% | 6,804 |
| Jun 11, 2026 | 75.81 | 77.25 | 75.81 | 77.18 | +3.14% | 1,781 |
| Jun 10, 2026 | 75.65 | 75.72 | 74.83 | 74.83 | -1.25% | 5,570 |
| Jun 9, 2026 | 76.64 | 76.64 | 75.08 | 75.78 | -0.21% | 5,446 |
| Jun 8, 2026 | 76.44 | 76.44 | 75.85 | 75.94 | +0.55% | 5,883 |
| Jun 5, 2026 | 77.06 | 77.06 | 75.40 | 75.52 | -3.20% | 13,211 |
| Jun 4, 2026 | 77.86 | 78.15 | 77.75 | 78.02 | -0.13% | 4,994 |
| Jun 3, 2026 | 78.46 | 78.46 | 78.10 | 78.12 | -0.80% | 10,178 |
| Jun 2, 2026 | 78.08 | 78.92 | 78.08 | 78.75 | +0.80% | 3,930 |
| Jun 1, 2026 | 78.08 | 78.36 | 77.66 | 78.13 | +0.14% | 9,099 |
| May 29, 2026 | 78.30 | 78.30 | 77.95 | 78.02 | +0.22% | 5,858 |
| May 28, 2026 | 80.00 | 80.00 | 77.36 | 77.85 | +0.10% | 5,445 |
| May 27, 2026 | 80.27 | 80.27 | 77.73 | 77.77 | -0.78% | 7,553 |
| May 26, 2026 | 78.43 | 78.53 | 78.16 | 78.38 | +1.59% | 8,311 |
| May 22, 2026 | 77.35 | 77.45 | 77.16 | 77.16 | -0.43% | 10,000 |
| May 21, 2026 | 76.78 | 77.56 | 76.78 | 77.49 | +0.70% | 2,191 |
| May 20, 2026 | 76.17 | 77.02 | 76.17 | 76.95 | +1.33% | 3,529 |
| May 19, 2026 | 75.81 | 76.26 | 75.60 | 75.94 | -0.72% | 5,982 |
| May 18, 2026 | 76.57 | 76.57 | 76.22 | 76.49 | +0.63% | 32,799 |
| May 15, 2026 | 76.11 | 76.29 | 75.91 | 76.01 | -1.95% | 15,774 |
| May 14, 2026 | 77.50 | 77.70 | 77.50 | 77.52 | +0.11% | 2,079 |
| May 13, 2026 | 77.25 | 77.44 | 77.17 | 77.44 | +0.83% | 2,386 |
| May 12, 2026 | 76.65 | 76.80 | 76.48 | 76.80 | -0.61% | 3,906 |
| May 11, 2026 | 77.38 | 77.51 | 77.27 | 77.27 | +0.45% | 6,282 |
| May 8, 2026 | 76.80 | 76.98 | 76.59 | 76.93 | +1.09% | 2,925 |
| May 7, 2026 | 77.32 | 77.32 | 76.10 | 76.10 | -1.50% | 7,260 |
| May 6, 2026 | 77.08 | 77.30 | 77.00 | 77.26 | +2.39% | 3,656 |
| May 5, 2026 | 75.05 | 75.55 | 74.97 | 75.46 | +1.44% | 10,034 |
| May 4, 2026 | 74.91 | 75.00 | 74.24 | 74.39 | -1.16% | 3,841 |
| May 1, 2026 | 75.54 | 75.54 | 75.25 | 75.25 | -0.31% | 2,754 |
| Apr 30, 2026 | 74.70 | 75.49 | 74.70 | 75.49 | +2.54% | 4,172 |
| Apr 29, 2026 | 73.96 | 73.96 | 73.50 | 73.62 | -0.75% | 3,753 |
| Apr 28, 2026 | 74.17 | 74.26 | 74.02 | 74.18 | -0.12% | 6,330 |
| Apr 27, 2026 | 74.52 | 74.65 | 74.21 | 74.27 | -0.20% | 7,045 |
| Apr 24, 2026 | 74.06 | 74.49 | 74.06 | 74.42 | +0.02% | 7,145 |
| Apr 23, 2026 | 74.58 | 74.74 | 73.80 | 74.40 | -0.14% | 15,217 |
| Apr 22, 2026 | 74.64 | 74.64 | 74.35 | 74.51 | +0.54% | 11,034 |
| Apr 21, 2026 | 75.14 | 75.24 | 74.11 | 74.11 | -1.95% | 13,854 |
| Apr 20, 2026 | 75.62 | 75.64 | 75.39 | 75.58 | -0.49% | 20,971 |
| Apr 17, 2026 | 75.98 | 76.31 | 75.81 | 75.95 | +1.02% | 23,841 |
| Apr 16, 2026 | 75.31 | 75.33 | 75.11 | 75.19 | - | 7,384 |
Daily open, high, low, close and volume for Vanguard Developed Markets ex-US Value Index ETF (VDV). Showing 135 trading days. Unadjusted prices.