VDV
Vanguard Developed Markets ex-US Value Index ETF
stockBATSETF
At CloseOct 2, 2026 2:41:22 PM EDT
76.36USD+1.052%(+0.79)6,695
VDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 76.57 | 76.57 | 76.19 | 76.44 | +1.098% | 6,696 | 0.000% |
| 2026-10-01 | 75.57 | 75.61 | 75.31 | 75.61 | -0.698% | 10,121 | +1.098% |
| 2026-09-30 | 76.59 | 76.79 | 76.11 | 76.14 | -0.805% | 20,453 | +0.393% |
| 2026-09-29 | 76.73 | 76.88 | 76.39 | 76.76 | -0.731% | 4,195 | -0.416% |
| 2026-09-28 | 77.46 | 77.49 | 77.05 | 77.32 | -0.458% | 7,669 | -1.144% |
| 2026-09-25 | 77.57 | 77.75 | 77.39 | 77.68 | +0.765% | 4,128 | -1.596% |
| 2026-09-24 | 76.95 | 77.44 | 76.95 | 77.09 | -0.336% | 6,131 | -0.843% |
| 2026-09-23 | 78.24 | 78.24 | 77.35 | 77.35 | -1.719% | 7,396 | -1.176% |
| 2026-09-22 | 78.77 | 78.77 | 78.33 | 78.70 | +0.362% | 4,881 | -2.875% |
| 2026-09-21 | 78.34 | 78.48 | 78.34 | 78.42 | +0.939% | 3,650 | -2.524% |
| 2026-09-18 | 78.50 | 78.50 | 77.45 | 77.69 | -1.939% | 8,465 | -1.609% |
| 2026-09-17 | 79.31 | 79.31 | 79.15 | 79.23 | +1.237% | 5,079 | -3.516% |
| 2026-09-16 | 78.89 | 79.06 | 77.98 | 78.26 | -0.612% | 10,443 | -2.323% |
| 2026-09-15 | 78.80 | 78.80 | 78.34 | 78.74 | -0.089% | 8,953 | -2.921% |
| 2026-09-14 | 78.93 | 79.17 | 78.65 | 78.81 | -1.032% | 5,693 | -3.007% |
| 2026-09-11 | 79.68 | 79.80 | 79.56 | 79.63 | +1.075% | 3,890 | -4.008% |
| 2026-09-10 | 79.43 | 88.94 | 78.75 | 78.78 | -1.148% | 19,425 | -2.976% |
| 2026-09-09 | 79.95 | 80.18 | 79.53 | 79.70 | -0.634% | 8,851 | -4.090% |
| 2026-09-08 | 80.60 | 80.60 | 80.21 | 80.21 | -0.064% | 11,760 | -4.698% |
| 2026-09-04 | 80.12 | 80.44 | 80.03 | 80.26 | +0.163% | 9,483 | -4.760% |
| 2026-09-03 | 79.94 | 80.23 | 79.78 | 80.13 | +1.128% | 7,235 | -4.605% |
| 2026-09-02 | 78.92 | 79.27 | 78.91 | 79.24 | +0.733% | 8,249 | -3.529% |
| 2026-09-01 | 79.15 | 79.31 | 78.54 | 78.66 | -0.644% | 16,097 | -2.822% |
| 2026-08-31 | 79.58 | 79.61 | 78.96 | 79.17 | +0.023% | 12,422 | -3.448% |
| 2026-08-28 | 79.38 | 79.48 | 78.96 | 79.15 | -0.600% | 15,591 | -3.426% |
| 2026-08-27 | 79.03 | 79.63 | 79.03 | 79.63 | +0.164% | 11,572 | -4.006% |
| 2026-08-26 | 79.86 | 79.88 | 79.50 | 79.50 | -0.589% | 4,232 | -3.849% |
| 2026-08-25 | 80.00 | 80.01 | 79.56 | 79.97 | +0.789% | 8,810 | -4.415% |
| 2026-08-24 | 79.52 | 79.53 | 79.18 | 79.34 | -0.527% | 9,190 | -3.661% |
| 2026-08-21 | 79.57 | 79.97 | 79.52 | 79.77 | +1.151% | 13,364 | -4.168% |
| 2026-08-20 | 78.85 | 79.00 | 78.83 | 78.86 | +0.099% | 3,804 | -3.065% |
| 2026-08-19 | 78.62 | 78.98 | 78.62 | 78.78 | +0.459% | 5,220 | -2.969% |
| 2026-08-18 | 79.15 | 79.15 | 78.39 | 78.42 | -1.657% | 5,806 | -2.523% |
| 2026-08-17 | 79.47 | 79.74 | 79.44 | 79.74 | +0.466% | 14,328 | -4.138% |
| 2026-08-14 | 79.44 | 79.63 | 79.31 | 79.37 | +0.291% | 12,369 | -3.691% |
| 2026-08-13 | 79.28 | 79.33 | 79.06 | 79.14 | +0.273% | 11,191 | -3.411% |
| 2026-08-12 | 79.09 | 79.19 | 78.92 | 78.92 | +0.632% | 4,390 | -3.147% |
| 2026-08-11 | 79.09 | 79.09 | 78.38 | 78.43 | +0.246% | 8,296 | -2.536% |
| 2026-08-10 | 78.27 | 78.30 | 78.17 | 78.24 | -0.681% | 7,120 | -2.296% |
| 2026-08-07 | 78.68 | 78.84 | 78.62 | 78.77 | +0.894% | 3,438 | -2.962% |
| 2026-08-06 | 78.20 | 78.39 | 78.08 | 78.08 | -0.185% | 5,081 | -2.094% |
| 2026-08-05 | 78.33 | 78.33 | 78.19 | 78.22 | -0.179% | 4,013 | -2.275% |
| 2026-08-04 | 77.62 | 78.36 | 77.53 | 78.36 | +1.510% | 7,488 | -2.450% |
| 2026-08-03 | 77.05 | 77.27 | 76.87 | 77.19 | -0.098% | 7,015 | -0.976% |
| 2026-07-31 | 77.19 | 77.62 | 76.46 | 77.27 | -0.515% | 7,231 | -1.074% |
| 2026-07-30 | 76.47 | 77.67 | 76.47 | 77.67 | +2.992% | 2,457 | -1.583% |
| 2026-07-29 | 75.69 | 76.46 | 75.15 | 75.41 | -0.312% | 17,156 | +1.361% |
| 2026-07-28 | 75.33 | 75.91 | 75.33 | 75.65 | -0.459% | 5,265 | +1.045% |
| 2026-07-27 | 76.28 | 76.28 | 75.74 | 76.00 | +0.120% | 3,120 | +0.581% |
| 2026-07-24 | 76.05 | 76.31 | 75.89 | 75.91 | +0.218% | 6,488 | +0.701% |
| 2026-07-23 | 76.13 | 76.13 | 75.65 | 75.74 | -1.089% | 2,524 | +0.921% |
| 2026-07-22 | 76.81 | 76.81 | 76.58 | 76.58 | +0.454% | 1,296 | -0.177% |
| 2026-07-21 | 75.87 | 76.32 | 75.83 | 76.23 | +1.586% | 1,369 | +0.276% |
| 2026-07-20 | 75.51 | 75.53 | 75.02 | 75.04 | -0.670% | 4,470 | +1.866% |
| 2026-07-17 | 74.81 | 75.64 | 74.77 | 75.55 | -0.031% | 6,775 | +1.183% |
| 2026-07-16 | 75.65 | 75.91 | 75.47 | 75.57 | -0.825% | 8,976 | +1.152% |
| 2026-07-15 | 76.32 | 76.37 | 75.96 | 76.20 | +0.046% | 2,072 | +0.317% |
| 2026-07-14 | 76.48 | 76.48 | 76.06 | 76.16 | +1.105% | 5,404 | +0.363% |
| 2026-07-13 | 75.71 | 75.71 | 75.22 | 75.33 | -1.243% | 4,045 | +1.472% |
| 2026-07-10 | 76.14 | 76.34 | 75.83 | 76.28 | +0.575% | 1,627 | +0.211% |
| 2026-07-09 | 75.62 | 75.98 | 75.62 | 75.84 | +0.152% | 4,378 | +0.787% |
| 2026-07-08 | 75.36 | 75.73 | 74.94 | 75.73 | -0.459% | 9,475 | +0.940% |
| 2026-07-07 | 76.54 | 78.99 | 75.96 | 76.08 | -1.126% | 9,986 | +0.477% |
| 2026-07-06 | 76.83 | 76.98 | 76.66 | 76.94 | +1.385% | 15,724 | -0.654% |
| 2026-07-02 | 75.95 | 76.56 | 75.53 | 75.89 | +0.546% | 3,471 | +0.722% |
| 2026-07-01 | 75.22 | 75.59 | 75.22 | 75.48 | -0.672% | 9,041 | +1.272% |
| 2026-06-30 | 75.75 | 76.05 | 75.75 | 75.99 | +0.332% | 3,228 | +0.591% |
| 2026-06-29 | 75.74 | 75.74 | 75.11 | 75.74 | -0.069% | 10,021 | +0.926% |
| 2026-06-26 | 75.58 | 76.21 | 75.58 | 75.79 | -0.438% | 5,797 | +0.856% |
| 2026-06-25 | 76.32 | 76.33 | 76.02 | 76.13 | +0.913% | 5,352 | +0.414% |
| 2026-06-24 | 75.42 | 75.45 | 75.25 | 75.44 | -0.163% | 3,321 | +1.331% |
| 2026-06-23 | 75.42 | 75.90 | 75.33 | 75.56 | -2.389% | 7,050 | +1.166% |
| 2026-06-22 | 77.28 | 77.59 | 77.28 | 77.41 | -0.014% | 53,183 | -1.251% |
| 2026-06-18 | 77.52 | 77.52 | 77.41 | 77.42 | -0.156% | 4,438 | -1.265% |
| 2026-06-17 | 78.62 | 78.75 | 77.49 | 77.54 | -0.941% | 4,624 | -1.418% |
| 2026-06-16 | 78.62 | 78.77 | 78.28 | 78.28 | -0.102% | 4,563 | -2.346% |
| 2026-06-15 | 78.79 | 78.79 | 78.20 | 78.36 | +1.022% | 9,867 | -2.446% |
| 2026-06-12 | 77.30 | 77.63 | 77.30 | 77.56 | +0.496% | 6,804 | -1.449% |
| 2026-06-11 | 75.81 | 77.25 | 75.81 | 77.18 | +3.142% | 1,781 | -0.960% |
| 2026-06-10 | 75.65 | 75.72 | 74.83 | 74.83 | -1.247% | 5,570 | +2.152% |
| 2026-06-09 | 76.64 | 76.64 | 75.08 | 75.78 | -0.211% | 5,446 | +0.878% |
| 2026-06-08 | 76.44 | 76.44 | 75.85 | 75.94 | +0.551% | 5,883 | +0.665% |
| 2026-06-05 | 77.06 | 77.06 | 75.40 | 75.52 | -3.204% | 13,211 | +1.220% |
| 2026-06-04 | 77.86 | 78.15 | 77.75 | 78.02 | -0.129% | 4,994 | -2.023% |
| 2026-06-03 | 78.46 | 78.46 | 78.10 | 78.12 | -0.805% | 10,178 | -2.150% |
| 2026-06-02 | 78.08 | 78.92 | 78.08 | 78.75 | +0.798% | 3,930 | -2.937% |
| 2026-06-01 | 78.08 | 78.36 | 77.66 | 78.13 | +0.141% | 9,099 | -2.163% |
| 2026-05-29 | 78.30 | 78.30 | 77.95 | 78.02 | +0.223% | 5,858 | -2.025% |
| 2026-05-28 | 80.00 | 80.00 | 77.36 | 77.85 | +0.098% | 5,445 | -1.806% |
| 2026-05-27 | 80.27 | 80.27 | 77.73 | 77.77 | -0.780% | 7,553 | -1.710% |
| 2026-05-26 | 78.43 | 78.53 | 78.16 | 78.38 | +1.587% | 8,311 | -2.476% |
| 2026-05-22 | 77.35 | 77.45 | 77.16 | 77.16 | -0.427% | 10,000 | -0.928% |
| 2026-05-21 | 76.78 | 77.56 | 76.78 | 77.49 | +0.699% | 2,191 | -1.351% |
| 2026-05-20 | 76.17 | 77.02 | 76.17 | 76.95 | +1.331% | 3,529 | -0.662% |
| 2026-05-19 | 75.81 | 76.26 | 75.60 | 75.94 | -0.720% | 5,982 | +0.660% |
| 2026-05-18 | 76.57 | 76.57 | 76.22 | 76.49 | +0.631% | 32,799 | -0.065% |
| 2026-05-15 | 76.11 | 76.29 | 75.91 | 76.01 | -1.948% | 15,774 | +0.566% |
| 2026-05-14 | 77.50 | 77.70 | 77.50 | 77.52 | +0.106% | 2,079 | -1.393% |
| 2026-05-13 | 77.25 | 77.44 | 77.17 | 77.44 | +0.827% | 2,386 | -1.288% |
| 2026-05-12 | 76.65 | 76.80 | 76.48 | 76.80 | -0.608% | 3,906 | -0.472% |
| 2026-05-11 | 77.38 | 77.51 | 77.27 | 77.27 | +0.447% | 6,282 | -1.077% |
| 2026-05-08 | 76.80 | 76.98 | 76.59 | 76.93 | +1.087% | 2,925 | -0.635% |
| 2026-05-07 | 77.32 | 77.32 | 76.10 | 76.10 | -1.504% | 7,260 | +0.445% |
| 2026-05-06 | 77.08 | 77.30 | 77.00 | 77.26 | +2.393% | 3,656 | -1.066% |
| 2026-05-05 | 75.05 | 75.55 | 74.97 | 75.46 | +1.442% | 10,034 | +1.301% |
| 2026-05-04 | 74.91 | 75.00 | 74.24 | 74.39 | -1.156% | 3,841 | +2.763% |
| 2026-05-01 | 75.54 | 75.54 | 75.25 | 75.25 | -0.311% | 2,754 | +1.575% |
| 2026-04-30 | 74.70 | 75.49 | 74.70 | 75.49 | +2.539% | 4,172 | +1.259% |
| 2026-04-29 | 73.96 | 73.96 | 73.50 | 73.62 | -0.752% | 3,753 | +3.829% |
| 2026-04-28 | 74.17 | 74.26 | 74.02 | 74.18 | -0.123% | 6,330 | +3.049% |
| 2026-04-27 | 74.52 | 74.65 | 74.21 | 74.27 | -0.197% | 7,045 | +2.922% |
| 2026-04-24 | 74.06 | 74.49 | 74.06 | 74.42 | +0.022% | 7,145 | +2.719% |
| 2026-04-23 | 74.58 | 74.74 | 73.80 | 74.40 | -0.144% | 15,217 | +2.742% |
| 2026-04-22 | 74.64 | 74.64 | 74.35 | 74.51 | +0.536% | 11,034 | +2.594% |
| 2026-04-21 | 75.14 | 75.24 | 74.11 | 74.11 | -1.948% | 13,854 | +3.144% |
| 2026-04-20 | 75.62 | 75.64 | 75.39 | 75.58 | -0.490% | 20,971 | +1.135% |
| 2026-04-17 | 75.98 | 76.31 | 75.81 | 75.95 | +1.023% | 23,841 | +0.639% |
| 2026-04-16 | 75.31 | 75.33 | 75.11 | 75.19 | 0.000% | 7,384 | +1.669% |