Vanguard Developed Markets ex-US Growth Index ETF (VDG)
BATS: VDG · Real-Time Price · USD
78.60
-1.85 (-2.30%)
At close: Jul 13, 2026, 4:00 PM EDT
78.60
0.00 (0.00%)
After-hours: Jul 13, 2026, 8:00 PM EDT
VDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 79.24 | 79.24 | 78.63 | 78.66 | - | -2.23% | 9,552 |
| 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 |
| May 28, 2026 | 78.90 | 79.69 | 78.48 | 79.61 | 79.36 | 0.74% | 11,109 |
| May 27, 2026 | 79.58 | 79.58 | 78.76 | 79.03 | 78.78 | -0.25% | 7,944 |
| May 26, 2026 | 79.02 | 79.27 | 78.96 | 79.23 | 78.98 | 1.96% | 7,635 |
| May 22, 2026 | 78.03 | 78.08 | 77.71 | 77.71 | 77.46 | -0.25% | 6,110 |
| May 21, 2026 | 76.83 | 78.10 | 76.83 | 77.90 | 77.66 | 0.86% | 4,960 |
| May 20, 2026 | 75.81 | 77.24 | 75.81 | 77.24 | 77.00 | 2.11% | 5,812 |
| May 19, 2026 | 75.54 | 76.05 | 75.50 | 75.64 | 75.40 | -0.43% | 5,283 |
| May 18, 2026 | 76.33 | 76.33 | 75.58 | 75.97 | 75.73 | 0.45% | 5,018 |
| May 15, 2026 | 75.91 | 75.91 | 75.47 | 75.63 | 75.39 | -2.30% | 6,318 |
| May 14, 2026 | 77.49 | 77.70 | 77.33 | 77.41 | 77.17 | -0.23% | 7,781 |
| May 13, 2026 | 77.12 | 77.59 | 77.07 | 77.59 | 77.35 | 0.87% | 10,752 |
| May 12, 2026 | 76.99 | 76.99 | 76.45 | 76.92 | 76.68 | -1.44% | 2,872 |
| May 11, 2026 | 78.14 | 78.28 | 77.95 | 78.05 | 77.80 | -0.12% | 18,297 |
| May 8, 2026 | 78.01 | 78.28 | 77.76 | 78.14 | 77.89 | 1.53% | 8,520 |
| May 7, 2026 | 78.46 | 78.46 | 76.96 | 76.96 | 76.72 | -1.86% | 8,222 |
| May 6, 2026 | 78.05 | 78.42 | 77.99 | 78.42 | 78.18 | 3.14% | 3,827 |
| May 5, 2026 | 75.77 | 76.14 | 75.70 | 76.04 | 75.80 | 1.81% | 5,697 |
| May 4, 2026 | 75.33 | 75.34 | 74.58 | 74.69 | 74.45 | -1.10% | 3,725 |
| May 1, 2026 | 75.42 | 76.05 | 75.42 | 75.52 | 75.28 | -0.18% | 5,687 |
| Apr 30, 2026 | 74.74 | 75.71 | 74.68 | 75.66 | 75.42 | 2.54% | 4,397 |