Vanguard Developed Markets ex-US Growth Index ETF (VDG)
BATS: VDG · Real-Time Price · USD
76.21
-0.05 (-0.06%)
At close: Oct 19, 2026, 4:00 PM EDT
76.30
+0.09 (0.11%)
After-hours: Oct 19, 2026, 8:00 PM EDT
VDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 76.87 | 76.87 | 76.21 | 76.22 | 76.22 | -0.07% | 3,706 |
| Oct 16, 2026 | 77.22 | 77.30 | 76.12 | 76.27 | 76.26 | -0.92% | 10,488 |
| Oct 15, 2026 | 76.14 | 76.97 | 75.91 | 76.97 | 76.97 | 0.48% | 2,518 |
| Oct 14, 2026 | 77.23 | 77.23 | 76.50 | 76.60 | 76.60 | -1.37% | 5,782 |
| Oct 13, 2026 | 77.80 | 77.87 | 77.39 | 77.67 | 77.67 | -0.26% | 2,617 |
| Oct 12, 2026 | 78.11 | 78.11 | 77.87 | 77.87 | 77.87 | -0.71% | 1,861 |
| Oct 9, 2026 | 78.25 | 78.49 | 78.25 | 78.42 | 78.42 | 0.94% | 3,072 |
| Oct 8, 2026 | 77.93 | 77.93 | 77.38 | 77.69 | 77.69 | -1.18% | 8,150 |
| Oct 7, 2026 | 78.63 | 78.69 | 78.34 | 78.61 | 78.61 | -1.48% | 4,946 |
| Oct 6, 2026 | 80.16 | 80.19 | 79.79 | 79.79 | 79.79 | -0.11% | 7,705 |
| Oct 5, 2026 | 79.77 | 80.00 | 79.30 | 79.88 | 79.88 | 0.05% | 2,589 |
| Oct 2, 2026 | 79.46 | 79.85 | 79.38 | 79.84 | 79.84 | 1.29% | 6,298 |
| Oct 1, 2026 | 79.17 | 79.17 | 78.35 | 78.82 | 78.82 | -0.49% | 4,922 |
| Sep 30, 2026 | 80.01 | 80.01 | 79.21 | 79.21 | 79.21 | -0.41% | 11,660 |
| Sep 29, 2026 | 80.05 | 80.05 | 79.33 | 79.54 | 79.54 | -0.05% | 13,302 |
| Sep 28, 2026 | 80.30 | 80.30 | 78.65 | 79.58 | 79.57 | -0.85% | 3,151 |
| Sep 25, 2026 | 79.98 | 80.26 | 79.77 | 80.26 | 80.26 | 1.25% | 9,344 |
| Sep 24, 2026 | 79.21 | 79.49 | 78.99 | 79.27 | 79.27 | -0.70% | 4,827 |
| Sep 23, 2026 | 80.20 | 80.20 | 79.66 | 79.82 | 79.82 | -1.88% | 4,198 |
| Sep 22, 2026 | 81.16 | 81.36 | 80.76 | 81.36 | 81.36 | 0.59% | 4,877 |
| Sep 21, 2026 | 80.37 | 80.97 | 80.37 | 80.88 | 80.88 | 1.74% | 3,454 |
| Sep 18, 2026 | 80.06 | 80.06 | 79.13 | 79.50 | 79.50 | -0.70% | 7,955 |
| Sep 17, 2026 | 80.39 | 80.39 | 80.26 | 80.33 | 80.06 | 1.42% | 2,551 |
| Sep 16, 2026 | 79.88 | 80.19 | 78.85 | 79.21 | 78.94 | -0.31% | 8,081 |
| Sep 15, 2026 | 79.50 | 79.58 | 79.28 | 79.45 | 79.18 | -0.71% | 4,547 |
| Sep 14, 2026 | 80.00 | 80.26 | 79.61 | 80.02 | 79.75 | -1.37% | 6,810 |
| Sep 11, 2026 | 81.20 | 81.29 | 81.10 | 81.13 | 80.85 | 1.17% | 6,122 |
| Sep 10, 2026 | 80.41 | 80.54 | 80.13 | 80.19 | 79.92 | -1.45% | 4,645 |
| Sep 9, 2026 | 81.72 | 81.72 | 81.21 | 81.37 | 81.09 | -0.97% | 7,274 |
| Sep 8, 2026 | 82.60 | 82.60 | 82.17 | 82.17 | 81.88 | -0.37% | 11,731 |
| Sep 4, 2026 | 82.34 | 82.47 | 82.32 | 82.47 | 82.19 | 0.55% | 5,579 |
| Sep 3, 2026 | 81.51 | 82.12 | 81.32 | 82.02 | 81.74 | 1.11% | 18,575 |
| Sep 2, 2026 | 80.90 | 81.12 | 80.88 | 81.12 | 80.84 | 0.76% | 3,760 |
| Sep 1, 2026 | 81.14 | 81.14 | 80.40 | 80.51 | 80.23 | -1.63% | 15,226 |
| Aug 31, 2026 | 82.30 | 82.30 | 81.61 | 81.84 | 81.56 | -0.43% | 13,503 |
| Aug 28, 2026 | 82.86 | 82.86 | 82.07 | 82.20 | 81.91 | -0.36% | 8,085 |
| Aug 27, 2026 | 82.56 | 82.56 | 82.36 | 82.49 | 82.21 | 0.01% | 4,788 |
| Aug 26, 2026 | 82.76 | 82.76 | 82.48 | 82.49 | 82.20 | -0.31% | 6,210 |
| Aug 25, 2026 | 82.73 | 82.74 | 82.41 | 82.74 | 82.46 | 1.14% | 4,522 |
| Aug 24, 2026 | 81.76 | 81.99 | 81.68 | 81.81 | 81.53 | -0.61% | 15,890 |
| Aug 21, 2026 | 82.63 | 82.63 | 82.18 | 82.31 | 82.03 | 0.79% | 3,768 |
| Aug 20, 2026 | 81.73 | 81.73 | 81.45 | 81.66 | 81.38 | -0.18% | 2,446 |
| Aug 19, 2026 | 82.43 | 82.43 | 81.62 | 81.81 | 81.53 | 0.64% | 5,607 |
| Aug 18, 2026 | 82.23 | 82.23 | 81.26 | 81.29 | 81.01 | -2.07% | 4,257 |
| Aug 17, 2026 | 83.15 | 83.34 | 83.00 | 83.01 | 82.72 | 0.28% | 4,516 |
| Aug 14, 2026 | 83.49 | 83.49 | 82.71 | 82.78 | 82.49 | -0.21% | 6,920 |
| Aug 13, 2026 | 82.92 | 83.14 | 82.71 | 82.95 | 82.67 | 0.51% | 10,300 |
| Aug 12, 2026 | 82.56 | 82.73 | 82.41 | 82.53 | 82.25 | 0.91% | 5,754 |
| Aug 11, 2026 | 82.11 | 82.18 | 81.70 | 81.78 | 81.50 | 0.39% | 5,663 |
| Aug 10, 2026 | 81.50 | 81.78 | 81.47 | 81.47 | 81.19 | -0.47% | 3,275 |