Vanguard Developed Markets ex-US Growth Index ETF (VDG)
BATS: VDG · Real-Time Price · USD
75.65
-0.35 (-0.46%)
Nov 13, 2026, 4:00 PM EST - Market closed
VDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.51 | 75.65 | 75.34 | 75.65 | 75.65 | -0.46% | 14,096 |
| Nov 12, 2026 | 76.01 | 76.31 | 75.86 | 76.00 | 76.00 | -1.03% | 12,328 |
| Nov 11, 2026 | 76.35 | 76.95 | 76.35 | 76.79 | 76.79 | 1.14% | 5,748 |
| Nov 10, 2026 | 76.16 | 76.16 | 75.57 | 75.92 | 75.92 | -0.78% | 14,862 |
| Nov 9, 2026 | 75.21 | 76.77 | 75.21 | 76.52 | 76.52 | 3.61% | 6,548 |
| Nov 6, 2026 | 73.74 | 74.33 | 73.55 | 73.86 | 73.86 | -0.13% | 5,223 |
| Nov 5, 2026 | 76.66 | 76.66 | 73.95 | 73.96 | 73.96 | -4.59% | 16,022 |
| Nov 4, 2026 | 77.61 | 77.66 | 77.18 | 77.51 | 77.51 | 1.95% | 3,820 |
| Nov 3, 2026 | 76.44 | 76.44 | 75.99 | 76.03 | 76.03 | -0.25% | 2,191 |
| Nov 2, 2026 | 76.61 | 77.18 | 76.22 | 76.22 | 76.22 | 0.26% | 7,256 |
| Oct 30, 2026 | 76.67 | 76.67 | 75.35 | 76.02 | 76.02 | -2.18% | 7,453 |
| Oct 29, 2026 | 77.47 | 77.90 | 77.41 | 77.72 | 77.72 | 0.26% | 4,525 |
| Oct 28, 2026 | 77.18 | 77.52 | 77.07 | 77.52 | 77.52 | 1.07% | 4,310 |
| Oct 27, 2026 | 76.21 | 76.94 | 76.09 | 76.70 | 76.70 | 0.90% | 8,805 |
| Oct 26, 2026 | 75.88 | 76.23 | 75.82 | 76.02 | 76.02 | 0.59% | 6,564 |
| Oct 23, 2026 | 75.45 | 75.59 | 75.15 | 75.57 | 75.57 | -0.22% | 5,785 |
| Oct 22, 2026 | 76.44 | 76.44 | 75.65 | 75.73 | 75.73 | -1.84% | 3,311 |
| Oct 21, 2026 | 77.18 | 77.33 | 76.98 | 77.16 | 77.16 | 0.87% | 6,253 |
| Oct 20, 2026 | 75.98 | 76.78 | 75.81 | 76.49 | 76.49 | 0.36% | 7,171 |
| Oct 19, 2026 | 76.87 | 76.87 | 76.22 | 76.22 | 76.21 | -0.07% | 3,706 |
| Oct 16, 2026 | 77.22 | 77.30 | 76.12 | 76.27 | 76.26 | -0.92% | 10,490 |
| 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 |