MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VDV — Vanguard Developed Markets ex-US Value Index ETF
Cboe BZXVanguard Developed Markets ex-US Value Index ETF
$75.76
-0.12(-0.15%)
- O
- 75.26
- H
- 77.08
- L
- 75.26
- V
- 5.86K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$75.76
Period Return+0.76%
Period High$88.94
Period Low$73.50
Avg Daily Volume7.9K
Total Trading Days122
VDV — Historical OHLCV Price & Volume Table
Apr 16, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $75.26 | $77.08 | $75.26 | $75.76 | $-0.12 | -0.15% | 5,859 | $75.67 | $75.26 $77.08 |
| Oct 7, 2026 | $76.04 | $76.04 | $75.72 | $75.88 | $-0.77 | -1.00% | 7,458 | $75.87 | $75.72 $76.04 |
| Oct 6, 2026 | $76.71 | $76.77 | $76.63 | $76.64 | +$0.15 | +0.20% | 3,593 | $76.72 | $76.63 $76.77 |
| Oct 5, 2026 | $76.31 | $76.61 | $76.30 | $76.49 | +$0.05 | +0.07% | 3,402 | $76.37 | $76.30 $76.61 |
| Oct 2, 2026 | $76.57 | $76.57 | $76.19 | $76.44 | +$0.83 | +1.10% | 6,696 | $76.40 | $76.19 $76.57 |
| Oct 1, 2026 | $75.57 | $75.61 | $75.31 | $75.61 | $-0.53 | -0.70% | 10,121 | $75.52 | $75.31 $75.61 |
| Sep 30, 2026 | $76.59 | $76.79 | $76.12 | $76.14 | $-0.62 | -0.81% | 20,453 | $76.42 | $76.12 $76.79 |
| Sep 29, 2026 | $76.73 | $76.88 | $76.39 | $76.76 | $-0.57 | -0.73% | 4,195 | $76.59 | $76.39 $76.88 |
| Sep 28, 2026 | $77.46 | $77.49 | $77.05 | $77.32 | $-0.36 | -0.46% | 7,669 | $77.40 | $77.05 $77.49 |
| Sep 25, 2026 | $77.57 | $77.75 | $77.40 | $77.68 | +$0.59 | +0.77% | 4,128 | $77.54 | $77.40 $77.75 |
| Sep 24, 2026 | $76.95 | $77.44 | $76.95 | $77.09 | $-0.26 | -0.34% | 6,131 | $77.15 | $76.95 $77.44 |
| Sep 23, 2026 | $78.24 | $78.24 | $77.35 | $77.35 | $-1.35 | -1.72% | 7,396 | $77.66 | $77.35 $78.24 |
| Sep 22, 2026 | $78.77 | $78.77 | $78.34 | $78.70 | +$0.28 | +0.36% | 4,881 | $78.51 | $78.34 $78.77 |
| Sep 21, 2026 | $78.34 | $78.49 | $78.34 | $78.42 | +$0.73 | +0.94% | 3,650 | $78.42 | $78.34 $78.49 |
| Sep 18, 2026 | $78.50 | $78.50 | $77.45 | $77.69 | $-1.54 | -1.94% | 8,465 | $77.63 | $77.45 $78.50 |
| Sep 17, 2026 | $79.31 | $79.31 | $79.15 | $79.23 | +$0.97 | +1.24% | 5,079 | $79.18 | $79.15 $79.31 |
| Sep 16, 2026 | $78.89 | $79.06 | $77.98 | $78.26 | $-0.48 | -0.61% | 10,443 | $78.58 | $77.98 $79.06 |
| Sep 15, 2026 | $78.80 | $78.80 | $78.34 | $78.74 | $-0.07 | -0.09% | 8,953 | $78.53 | $78.34 $78.80 |
| Sep 14, 2026 | $78.93 | $79.17 | $78.65 | $78.81 | $-0.82 | -1.03% | 5,693 | $78.85 | $78.65 $79.17 |
| Sep 11, 2026 | $79.68 | $79.80 | $79.56 | $79.63 | +$0.85 | +1.08% | 3,890 | $79.71 | $79.56 $79.80 |
| Sep 10, 2026 | $79.43 | $88.94 | $78.76 | $78.79 | $-0.92 | -1.15% | 19,425 | $79.43 | $78.76 $88.94 |
| Sep 9, 2026 | $79.95 | $80.18 | $79.53 | $79.70 | $-0.51 | -0.63% | 8,851 | $79.80 | $79.53 $80.18 |
| Sep 8, 2026 | $80.60 | $80.60 | $80.21 | $80.21 | $-0.05 | -0.06% | 11,760 | $80.42 | $80.21 $80.60 |
| Sep 4, 2026 | $80.12 | $80.44 | $80.03 | $80.26 | +$0.13 | +0.16% | 9,483 | $80.28 | $80.03 $80.44 |
| Sep 3, 2026 | $79.94 | $80.23 | $79.78 | $80.13 | +$0.89 | +1.13% | 7,235 | $80.11 | $79.78 $80.23 |
| Sep 2, 2026 | $78.92 | $79.27 | $78.91 | $79.24 | +$0.58 | +0.73% | 8,249 | $79.13 | $78.91 $79.27 |
| Sep 1, 2026 | $79.15 | $79.31 | $78.54 | $78.66 | $-0.51 | -0.64% | 16,097 | $78.74 | $78.54 $79.31 |
| Aug 31, 2026 | $79.58 | $79.61 | $78.96 | $79.17 | +$0.02 | +0.02% | 12,422 | $79.26 | $78.96 $79.61 |
| Aug 28, 2026 | $79.38 | $79.48 | $78.96 | $79.15 | $-0.48 | -0.60% | 15,591 | $79.21 | $78.96 $79.48 |
| Aug 27, 2026 | $79.03 | $79.63 | $79.03 | $79.63 | +$0.13 | +0.16% | 11,572 | $79.36 | $79.03 $79.63 |