Stock listing
CBOE:VDV Vanguard Developed Markets ex-US Value Index ETF Stock
Follow Vanguard Developed Markets ex-US Value Index ETF into a list and get an email when it puts out news.
Share price · CBOE:VDV
$76.27 USD -0.34 (-0.4%)
Close on Nov 3, 2026
- Day range
- $76.27 – $76.63 USDNov 3, 2026
- Volume
- 16,571 sharesNov 3, 2026
- Traded on an average day
- $695,270 USDMedian day 7,450 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:VDV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $76.27 | -0.335 | -0.4% | $76.61 | $76.63 | $76.27 | 16,571 | |
| $76.61 | +0.248 | +0.3% | $76.52 | $77.16 | $76.47 | 15,023 | |
| $76.36 | -0.638 | -0.8% | $76.77 | $76.77 | $76.17 | 8,219 | |
| $76.99 | +0.016 | 0.0% | $77.29 | $77.29 | $76.83 | 19,894 | |
| $76.98 | +0.221 | +0.3% | $76.62 | $76.98 | $76.58 | 28,339 | |
| $76.76 | +0.302 | +0.4% | $76.74 | $76.82 | $76.71 | 16,558 | |
| $76.46 | +0.273 | +0.4% | $76.44 | $76.72 | $76.27 | 17,017 | |
| $76.18 | -0.222 | -0.3% | $75.97 | $76.25 | $75.89 | 5,961 | |
| $76.41 | -0.465 | -0.6% | $76.40 | $76.51 | $76.04 | 4,333 | |
| $76.87 | +0.177 | +0.2% | $76.88 | $77.02 | $76.70 | 16,848 | |
| $76.69 | +0.557 | +0.7% | $76.55 | $76.85 | $76.55 | 6,885 | |
| $76.14 | -0.10 | -0.1% | $76.40 | $76.40 | $76.14 | 778 | |
| $76.24 | +0.153 | +0.2% | $76.34 | $76.81 | $76.17 | 2,552 | |
| $76.08 | +0.465 | +0.6% | $75.71 | $76.08 | $75.71 | 3,778 | |
| $75.62 | -0.479 | -0.6% | $75.93 | $75.93 | $75.44 | 19,162 | |
| $76.10 | +0.347 | +0.5% | $76.32 | $76.32 | $75.89 | 4,421 | |
| $75.75 | -0.28 | -0.4% | $76.00 | $76.00 | $75.63 | 2,938 | |
| $76.03 | +0.35 | +0.5% | $75.97 | $76.05 | $75.85 | 6,200 | |
| $75.68 | -0.20 | -0.3% | $75.26 | $77.08 | $75.26 | 5,900 | |
| $75.88 | -0.76 | -1.0% | $76.04 | $76.04 | $75.72 | 7,500 | |
| $76.64 | +0.15 | +0.2% | $76.71 | $76.77 | $76.63 | 3,600 | |
| $76.49 | +0.05 | +0.1% | $76.31 | $76.61 | $76.30 | 3,400 | |
| $76.44 | +0.83 | +1.1% | $76.57 | $76.57 | $76.19 | 6,700 | |
| $75.61 | -0.53 | -0.7% | $75.57 | $75.61 | $75.31 | 10,100 | |
| $76.14 | -0.62 | -0.8% | $76.59 | $76.79 | $76.12 | 20,500 | |
| $76.76 | -0.56 | -0.7% | $76.73 | $76.88 | $76.39 | 4,200 | |
| $77.32 | -0.36 | -0.5% | $77.46 | $77.49 | $77.05 | 7,700 | |
| $77.68 | +0.59 | +0.8% | $77.57 | $77.75 | $77.40 | 4,100 | |
| $77.09 | -0.26 | -0.3% | $76.95 | $77.44 | $76.95 | 6,100 | |
| $77.35 | -1.35 | -1.7% | $78.24 | $78.24 | $77.35 | 7,400 | |
| $78.70 | +0.28 | +0.4% | $78.77 | $78.77 | $78.34 | 4,900 | |
| $78.42 | +0.73 | +0.9% | $78.34 | $78.49 | $78.34 | 3,600 | |
| $77.69 | -1.54 | -1.9% | $78.50 | $78.50 | $77.45 | 8,464 | |
| $79.23 | +0.97 | +1.2% | $79.31 | $79.31 | $79.15 | 5,100 | |
| $78.26 | -0.48 | -0.6% | $78.89 | $79.06 | $77.98 | 10,400 | |
| $78.74 | -0.07 | -0.1% | $78.80 | $78.80 | $78.34 | 9,000 | |
| $78.81 | -0.82 | -1.0% | $78.93 | $79.17 | $78.65 | 5,700 | |
| $79.63 | +0.84 | +1.1% | $79.68 | $79.80 | $79.56 | 3,900 | |
| $78.79 | -0.91 | -1.1% | $79.43 | $88.94 | $78.76 | 19,400 | |
| $79.70 | -0.51 | -0.6% | $79.95 | $80.18 | $79.53 | 8,900 | |
| $80.21 | -0.05 | -0.1% | $80.60 | $80.60 | $80.21 | 11,800 | |
| $80.26 | +0.13 | +0.2% | $80.12 | $80.44 | $80.03 | 9,500 | |
| $80.13 | +0.89 | +1.1% | $79.94 | $80.23 | $79.78 | 7,200 | |
| $79.24 | +0.58 | +0.7% | $78.92 | $79.27 | $78.91 | 8,200 | |
| $78.66 | -0.51 | -0.6% | $79.15 | $79.31 | $78.54 | 16,100 | |
| $79.17 | +0.02 | 0.0% | $79.58 | $79.61 | $78.96 | 12,400 | |
| $79.15 | -0.48 | -0.6% | $79.38 | $79.48 | $78.96 | 15,600 | |
| $79.63 | +0.13 | +0.2% | $79.03 | $79.63 | $79.03 | 11,600 | |
| $79.50 | -0.47 | -0.6% | $79.86 | $79.88 | $79.50 | 4,200 | |
| $79.97 | +0.62 | +0.8% | $80.00 | $80.01 | $79.57 | 8,800 | |
| $79.35 | -0.42 | -0.5% | $79.52 | $79.53 | $79.18 | 9,200 | |
| $79.77 | +0.91 | +1.2% | $79.57 | $79.97 | $79.52 | 13,400 | |
| $78.86 | +0.08 | +0.1% | $78.85 | $79.00 | $78.83 | 3,800 | |
| $78.78 | +0.36 | +0.5% | $78.62 | $78.98 | $78.62 | 5,200 | |
| $78.42 | -1.32 | -1.7% | $79.15 | $79.15 | $78.39 | 5,800 | |
| $79.74 | +0.37 | +0.5% | $79.47 | $79.74 | $79.44 | 14,300 | |
| $79.37 | +0.23 | +0.3% | $79.44 | $79.63 | $79.31 | 12,400 | |
| $79.14 | +0.22 | +0.3% | $79.28 | $79.33 | $79.07 | 11,200 | |
| $78.92 | +0.49 | +0.6% | $79.09 | $79.19 | $78.92 | 4,400 | |
| $78.43 | +0.19 | +0.2% | $79.09 | $79.09 | $78.38 | 8,300 | |
| $78.24 | -0.53 | -0.7% | $78.27 | $78.30 | $78.17 | 7,100 | |
| $78.77 | +0.69 | +0.9% | $78.68 | $78.84 | $78.62 | 3,400 | |
| $78.08 | -0.14 | -0.2% | $78.20 | $78.39 | $78.08 | 5,100 | |
| $78.22 | -0.14 | -0.2% | $78.33 | $78.33 | $78.19 | 4,000 | |
| $78.36 | +1.17 | +1.5% | $77.62 | $78.36 | $77.54 | 7,500 | |
| $77.19 | -0.08 | -0.1% | $77.05 | $77.27 | $76.87 | 7,000 |
- Ticker
- CBOE:VDV
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Vanguard Developed Markets ex-US Value Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Vanguard Developed Markets ex-US Value Index ETF.