Vanguard Developed Markets ex-US Growth Index ETF (VDG)
BATS: VDG · Real-Time Price · USD
81.47
-0.38 (-0.47%)
At close: Aug 10, 2026, 4:00 PM EDT
81.47
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:30 PM EDT
VDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 81.73 | 81.81 | 81.53 | 81.53 | 81.53 | -0.39% | 567 |
| Aug 7, 2026 | 82.01 | 82.01 | 81.51 | 81.85 | 81.85 | 1.20% | 2,114 |
| Aug 6, 2026 | 80.81 | 80.96 | 80.80 | 80.88 | 80.88 | -0.44% | 4,668 |
| Aug 5, 2026 | 81.28 | 81.63 | 81.24 | 81.24 | 81.24 | 0.09% | 9,287 |
| Aug 4, 2026 | 80.64 | 81.33 | 80.64 | 81.17 | 81.17 | 1.98% | 7,007 |
| Aug 3, 2026 | 78.95 | 79.59 | 78.95 | 79.59 | 79.59 | 0.78% | 6,167 |
| Jul 31, 2026 | 79.67 | 79.67 | 78.54 | 78.97 | 78.97 | -0.59% | 10,460 |
| Jul 30, 2026 | 77.41 | 79.44 | 77.41 | 79.44 | 79.44 | 3.19% | 1,406 |
| Jul 29, 2026 | 77.53 | 77.85 | 76.85 | 76.98 | 76.98 | -1.28% | 7,326 |
| Jul 28, 2026 | 77.44 | 78.19 | 77.40 | 77.98 | 77.98 | -0.49% | 4,045 |
| Jul 27, 2026 | 79.10 | 79.10 | 77.83 | 78.37 | 78.37 | 0.43% | 9,998 |
| Jul 24, 2026 | 78.22 | 78.43 | 77.84 | 78.03 | 78.03 | -0.13% | 6,988 |
| Jul 23, 2026 | 78.13 | 78.58 | 78.04 | 78.13 | 78.13 | -1.16% | 3,628 |
| Jul 22, 2026 | 79.13 | 79.13 | 79.05 | 79.05 | 79.05 | -0.43% | 2,004 |
| Jul 21, 2026 | 78.93 | 79.44 | 78.93 | 79.39 | 79.39 | 2.03% | 4,448 |
| Jul 20, 2026 | 78.65 | 78.65 | 77.81 | 77.81 | 77.81 | -0.65% | 2,264 |
| Jul 17, 2026 | 77.41 | 78.60 | 77.41 | 78.32 | 78.32 | -0.56% | 13,163 |
| Jul 16, 2026 | 78.98 | 79.32 | 78.53 | 78.76 | 78.76 | -1.36% | 10,749 |
| Jul 15, 2026 | 79.92 | 79.92 | 79.00 | 79.85 | 79.85 | 0.21% | 10,136 |
| Jul 14, 2026 | 79.79 | 79.88 | 79.60 | 79.68 | 79.68 | 1.37% | 11,682 |
| Jul 13, 2026 | 79.24 | 79.24 | 78.60 | 78.60 | 78.60 | -2.30% | 9,844 |
| Jul 10, 2026 | 80.17 | 80.53 | 80.02 | 80.45 | 80.45 | 0.08% | 6,572 |
| Jul 9, 2026 | 80.18 | 80.57 | 80.18 | 80.39 | 80.39 | 0.92% | 3,415 |
| Jul 8, 2026 | 78.98 | 79.66 | 78.56 | 79.66 | 79.66 | -0.74% | 8,325 |
| Jul 7, 2026 | 80.40 | 80.54 | 80.09 | 80.25 | 80.25 | -1.73% | 2,675 |
| Jul 6, 2026 | 81.36 | 81.67 | 81.35 | 81.67 | 81.67 | 2.09% | 5,030 |
| Jul 2, 2026 | 80.64 | 81.14 | 79.60 | 79.99 | 79.99 | -0.02% | 5,749 |
| Jul 1, 2026 | 80.33 | 88.36 | 80.01 | 80.01 | 80.01 | -1.71% | 13,837 |
| Jun 30, 2026 | 80.79 | 88.87 | 80.78 | 81.40 | 81.40 | 0.76% | 10,875 |
| Jun 29, 2026 | 80.35 | 83.59 | 79.91 | 80.79 | 80.79 | 0.73% | 7,396 |
| Jun 26, 2026 | 79.88 | 80.58 | 79.80 | 80.20 | 80.20 | -0.69% | 4,261 |
| Jun 25, 2026 | 81.09 | 81.12 | 80.34 | 80.76 | 80.76 | 1.46% | 5,761 |
| Jun 24, 2026 | 79.41 | 79.74 | 79.33 | 79.60 | 79.60 | 0.22% | 3,150 |
| Jun 23, 2026 | 79.31 | 79.98 | 79.23 | 79.43 | 79.43 | -3.39% | 9,796 |
| Jun 22, 2026 | 82.38 | 82.61 | 82.10 | 82.21 | 82.21 | 0.03% | 6,780 |
| Jun 18, 2026 | 81.90 | 82.29 | 81.79 | 82.19 | 82.19 | 1.90% | 4,779 |
| Jun 17, 2026 | 81.97 | 82.41 | 80.83 | 80.91 | 80.66 | 0.06% | 6,787 |
| Jun 16, 2026 | 81.54 | 81.54 | 80.86 | 80.86 | 80.61 | -0.19% | 4,521 |
| Jun 15, 2026 | 81.65 | 81.65 | 80.87 | 81.01 | 80.76 | 1.39% | 14,092 |
| Jun 12, 2026 | 79.44 | 80.06 | 79.13 | 79.90 | 79.65 | 0.07% | 6,772 |
| Jun 11, 2026 | 78.23 | 79.89 | 77.41 | 79.85 | 79.60 | 4.12% | 5,445 |
| Jun 10, 2026 | 78.34 | 78.34 | 76.69 | 76.69 | 76.45 | -1.48% | 8,241 |
| Jun 9, 2026 | 78.89 | 79.32 | 76.51 | 77.84 | 77.60 | -0.07% | 3,073 |
| Jun 8, 2026 | 78.23 | 78.42 | 77.90 | 77.90 | 77.65 | 1.35% | 7,921 |
| Jun 5, 2026 | 78.76 | 83.83 | 76.68 | 76.86 | 76.62 | -4.15% | 8,871 |
| Jun 4, 2026 | 79.62 | 80.25 | 79.51 | 80.19 | 79.94 | 0.43% | 4,840 |
| Jun 3, 2026 | 80.16 | 80.43 | 79.64 | 79.85 | 79.60 | -0.63% | 13,017 |
| Jun 2, 2026 | 79.93 | 80.36 | 79.89 | 80.36 | 80.11 | 0.28% | 8,933 |
| Jun 1, 2026 | 79.57 | 80.32 | 79.37 | 80.13 | 79.88 | 0.47% | 8,276 |
| May 29, 2026 | 79.85 | 79.98 | 79.61 | 79.76 | 79.51 | 0.18% | 22,395 |