VDIPX - Vanguard Developed Markets Index Fund Institutional Plus Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 2020------
Jul. 13, 202019.8719.8719.8719.8719.87-
Jul. 10, 202019.9219.9219.9219.9219.92-
Jul. 09, 202019.7719.7719.7719.7719.77-
Jul. 08, 202019.9719.9719.9719.9719.97-
Jul. 07, 202019.8319.8319.8319.8319.83-
Jul. 06, 202020.1120.1120.1120.1120.11-
Jul. 02, 202019.7819.7819.7819.7819.78-
Jul. 01, 202019.5719.5719.5719.5719.57-
Jun. 30, 202019.5619.5619.5619.5619.56-
Jun. 29, 202019.5019.5019.5019.5019.50-
Jun. 26, 202019.3519.3519.3519.3519.35-
Jun. 25, 202019.6019.6019.6019.6019.60-
Jun. 24, 202019.4019.4019.4019.4019.40-
Jun. 23, 202019.9119.9119.9119.9119.91-
Jun. 22, 202019.7719.7719.7719.7719.77-
Jun. 19, 202019.6019.6019.6019.6019.60-
Jun. 19, 20200.1 Dividend
Jun. 18, 202019.7719.7719.7719.7719.67-
Jun. 17, 202019.8519.8519.8519.8519.75-
Jun. 16, 202019.8119.8119.8119.8119.71-
Jun. 15, 202019.5119.5119.5119.5119.41-
Jun. 12, 202019.4719.4719.4719.4719.37-
Jun. 11, 202019.1919.1919.1919.1919.09-
Jun. 10, 202020.3020.3020.3020.3020.20-
Jun. 09, 202020.3020.3020.3020.3020.20-
Jun. 08, 202020.5220.5220.5220.5220.42-
Jun. 05, 202020.3320.3320.3320.3320.23-
Jun. 04, 202019.9619.9619.9619.9619.86-
Jun. 03, 202020.0020.0020.0020.0019.90-
Jun. 02, 202019.5719.5719.5719.5719.47-
Jun. 01, 202019.3019.3019.3019.3019.20-
May 29, 202019.0219.0219.0219.0218.92-
May 28, 202019.0319.0319.0319.0318.93-
May 27, 202018.8918.8918.8918.8918.79-
May 26, 202018.6618.6618.6618.6618.57-
May 22, 202018.1118.1118.1118.1118.02-
May 21, 202018.1918.1918.1918.1918.10-
May 20, 202018.3818.3818.3818.3818.29-
May 19, 202018.0418.0418.0418.0417.95-
May 18, 202018.1918.1918.1918.1918.10-
May 15, 202017.5617.5617.5617.5617.47-
May 14, 202017.5517.5517.5517.5517.46-
May 13, 202017.6717.6717.6717.6717.58-
May 12, 202017.8417.8417.8417.8417.75-
May 11, 202018.0418.0418.0418.0417.95-
May 08, 202018.0618.0618.0618.0617.97-
May 07, 202017.7917.7917.7917.7917.70-
May 06, 202017.5717.5717.5717.5717.48-
May 05, 202017.6717.6717.6717.6717.58-
May 04, 202017.5717.5717.5717.5717.48-
May 01, 202017.6517.6517.6517.6517.56-
Apr. 30, 202018.0118.0118.0118.0117.92-
Apr. 29, 202018.3218.3218.3218.3218.23-
Apr. 28, 202017.8817.8817.8817.8817.79-
Apr. 27, 202017.7317.7317.7317.7317.64-
Apr. 24, 202017.4517.4517.4517.4517.36-
Apr. 23, 202017.3317.3317.3317.3317.24-
Apr. 22, 202017.3217.3217.3217.3217.23-
Apr. 21, 202017.0317.0317.0317.0316.94-
Apr. 20, 202017.4317.4317.4317.4317.34-
Apr. 17, 202017.6517.6517.6517.6517.56-
Apr. 16, 202017.1517.1517.1517.1517.06-
Apr. 15, 202017.1917.1917.1917.1917.10-
Apr. 14, 202017.7717.7717.7717.7717.68-
Apr. 13, 202017.4017.4017.4017.4017.31-
Apr. 09, 202017.4817.4817.4817.4817.39-
Apr. 08, 202017.2317.2317.2317.2317.14-
Apr. 07, 202016.9616.9616.9616.9616.87-
Apr. 06, 202016.8716.8716.8716.8716.78-
Apr. 03, 202016.0216.0216.0216.0215.94-
Apr. 02, 202016.3716.3716.3716.3716.29-
Apr. 01, 202016.1516.1516.1516.1516.07-
Mar. 31, 202016.7416.7416.7416.7416.66-
Mar. 30, 202016.8516.8516.8516.8516.76-
Mar. 27, 202016.5516.5516.5516.5516.47-
Mar. 26, 202017.0517.0517.0517.0516.96-
Mar. 25, 202016.2816.2816.2816.2816.20-
Mar. 24, 202015.7415.7415.7415.7415.66-
Mar. 23, 202014.5014.5014.5014.5014.43-
Mar. 20, 202014.7914.7914.7914.7914.72-
Mar. 20, 20200.067 Dividend
Mar. 19, 202014.8914.8914.8914.8914.75-
Mar. 18, 202014.8014.8014.8014.8014.66-
Mar. 17, 202015.6715.6715.6715.6715.52-
Mar. 16, 202015.0615.0615.0615.0614.92-
Mar. 13, 202016.7916.7916.7916.7916.63-
Mar. 12, 202015.9015.9015.9015.9015.75-
Mar. 11, 202017.8717.8717.8717.8717.70-
Mar. 10, 202018.6918.6918.6918.6918.51-
Mar. 09, 202018.1718.1718.1718.1718.00-
Mar. 06, 202019.7319.7319.7319.7319.54-
Mar. 05, 202020.1020.1020.1020.1019.91-
Mar. 04, 202020.5420.5420.5420.5420.34-
Mar. 03, 202019.9919.9919.9919.9919.80-
Mar. 02, 202020.1920.1920.1920.1920.00-
Feb. 28, 202019.8919.8919.8919.8919.70-
Feb. 27, 202020.0520.0520.0520.0519.86-
Feb. 26, 202020.6520.6520.6520.6520.45-
Feb. 25, 202020.6420.6420.6420.6420.44-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...