Vanguard Developed Markets ex-US Growth Index ETF (VDG)
BATS: VDG · Real-Time Price · USD
82.19
+1.28 (1.58%)
Jun 18, 2026, 4:00 PM EDT - Market closed
VDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 81.90 | 82.29 | 81.79 | 82.19 | 82.19 | 1.58% | 4,779 |
| Jun 17, 2026 | 81.97 | 82.41 | 80.83 | 80.91 | 80.91 | 0.06% | 6,787 |
| Jun 16, 2026 | 81.54 | 81.54 | 80.86 | 80.86 | 80.86 | -0.19% | 4,521 |
| Jun 15, 2026 | 81.65 | 81.65 | 80.87 | 81.01 | 81.01 | 1.39% | 14,092 |
| Jun 12, 2026 | 79.44 | 80.06 | 79.13 | 79.90 | 79.90 | 0.07% | 6,772 |
| Jun 11, 2026 | 78.23 | 79.89 | 77.41 | 79.85 | 79.85 | 4.12% | 5,445 |
| Jun 10, 2026 | 78.34 | 78.34 | 76.69 | 76.69 | 76.69 | -1.48% | 8,241 |
| Jun 9, 2026 | 78.89 | 79.32 | 76.51 | 77.84 | 77.84 | -0.07% | 3,073 |
| Jun 8, 2026 | 78.23 | 78.42 | 77.90 | 77.90 | 77.90 | 1.35% | 7,921 |
| Jun 5, 2026 | 78.76 | 83.83 | 76.68 | 76.86 | 76.86 | -4.15% | 8,871 |
| Jun 4, 2026 | 79.62 | 80.25 | 79.51 | 80.19 | 80.19 | 0.43% | 4,840 |
| Jun 3, 2026 | 80.16 | 80.43 | 79.64 | 79.85 | 79.85 | -0.63% | 13,017 |
| Jun 2, 2026 | 79.93 | 80.36 | 79.89 | 80.36 | 80.36 | 0.28% | 8,933 |
| Jun 1, 2026 | 79.57 | 80.32 | 79.37 | 80.13 | 80.13 | 0.47% | 8,276 |
| May 29, 2026 | 79.85 | 79.98 | 79.61 | 79.76 | 79.76 | 0.18% | 22,395 |
| May 28, 2026 | 78.90 | 79.69 | 78.48 | 79.61 | 79.61 | 0.74% | 11,109 |
| May 27, 2026 | 79.58 | 79.58 | 78.76 | 79.03 | 79.03 | -0.25% | 7,944 |
| May 26, 2026 | 79.02 | 79.27 | 78.96 | 79.23 | 79.23 | 1.96% | 7,635 |
| May 22, 2026 | 78.03 | 78.08 | 77.71 | 77.71 | 77.71 | -0.25% | 6,110 |
| May 21, 2026 | 76.83 | 78.10 | 76.83 | 77.90 | 77.90 | 0.86% | 4,960 |
| May 20, 2026 | 75.81 | 77.24 | 75.81 | 77.24 | 77.24 | 2.11% | 5,812 |
| May 19, 2026 | 75.54 | 76.05 | 75.50 | 75.64 | 75.64 | -0.43% | 5,283 |
| May 18, 2026 | 76.33 | 76.33 | 75.58 | 75.97 | 75.97 | 0.45% | 5,018 |
| May 15, 2026 | 75.91 | 75.91 | 75.47 | 75.63 | 75.63 | -2.30% | 6,318 |
| May 14, 2026 | 77.49 | 77.70 | 77.33 | 77.41 | 77.41 | -0.23% | 7,781 |
| May 13, 2026 | 77.12 | 77.59 | 77.07 | 77.59 | 77.59 | 0.87% | 10,752 |
| May 12, 2026 | 76.99 | 76.99 | 76.45 | 76.92 | 76.92 | -1.44% | 2,872 |
| May 11, 2026 | 78.14 | 78.28 | 77.95 | 78.05 | 78.05 | -0.12% | 18,297 |
| May 8, 2026 | 78.01 | 78.28 | 77.76 | 78.14 | 78.14 | 1.53% | 8,520 |
| May 7, 2026 | 78.46 | 78.46 | 76.96 | 76.96 | 76.96 | -1.86% | 8,222 |
| May 6, 2026 | 78.05 | 78.42 | 77.99 | 78.42 | 78.42 | 3.14% | 3,827 |
| May 5, 2026 | 75.77 | 76.14 | 75.70 | 76.04 | 76.04 | 1.81% | 5,697 |
| May 4, 2026 | 75.33 | 75.34 | 74.58 | 74.69 | 74.69 | -1.10% | 3,725 |
| May 1, 2026 | 75.42 | 76.05 | 75.42 | 75.52 | 75.52 | -0.18% | 5,687 |
| Apr 30, 2026 | 74.74 | 75.71 | 74.68 | 75.66 | 75.66 | 2.54% | 4,397 |
| Apr 29, 2026 | 74.13 | 74.13 | 73.50 | 73.78 | 73.78 | -0.70% | 8,151 |
| Apr 28, 2026 | 74.37 | 74.47 | 73.97 | 74.30 | 74.30 | -1.10% | 5,468 |
| Apr 27, 2026 | 75.30 | 75.33 | 75.02 | 75.13 | 75.13 | 0.16% | 15,634 |
| Apr 24, 2026 | 74.51 | 75.02 | 74.51 | 75.01 | 75.01 | 0.50% | 9,466 |
| Apr 23, 2026 | 74.86 | 78.81 | 73.81 | 74.64 | 74.64 | -0.81% | 26,160 |
| Apr 22, 2026 | 75.36 | 75.38 | 75.04 | 75.25 | 75.25 | 0.67% | 10,191 |
| Apr 21, 2026 | 76.01 | 76.06 | 74.75 | 74.75 | 74.75 | -2.17% | 15,487 |
| Apr 20, 2026 | 76.40 | 76.41 | 76.21 | 76.41 | 76.41 | -0.65% | 25,952 |
| Apr 17, 2026 | 76.84 | 77.38 | 76.73 | 76.91 | 76.91 | 2.11% | 20,864 |