Vanguard Developed Markets ex-US Growth Index ETF (VDG)

76.02
-1.70 (-2.18%)
NYSE · Last Trade: Nov 1st, 1:21 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Developed Markets ex-US Growth Index ETF (VDG)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202676.6776.6775.3576.027,45376.02
10/29/202677.4777.9077.4177.724,52577.72
10/28/202677.1877.5277.0677.524,31077.52
10/27/202676.2176.9476.0976.708,80576.70
10/26/202675.8876.2375.8276.026,56576.02
10/23/202675.4575.5975.1575.575,78575.57
10/22/202676.4476.4475.6575.733,31175.73
10/21/202677.1877.3376.9877.166,25377.16
10/20/202675.9876.7875.8176.497,17176.49
10/19/202676.8776.8776.2176.213,70576.21
10/16/202677.2277.3076.1276.2610,49076.26
10/15/202676.1476.9775.9176.972,51876.97
10/14/202677.2377.2376.5076.605,78276.60
10/13/202677.8077.8777.3977.672,61777.67
10/12/202678.1178.1177.8777.871,86177.87
10/09/202678.2578.4978.2578.423,07278.42
10/08/202677.9377.9377.3877.698,15077.69
10/07/202678.6378.6978.3478.614,94678.61
10/06/202680.1680.1979.7979.797,70579.79
10/05/202679.7780.0079.3079.882,58979.88
10/02/202679.4679.8579.3879.846,29979.84
10/01/202679.1779.1778.3578.824,92278.82
9/30/202680.0080.0079.2179.2113,11579.21
9/29/202680.0580.0579.3379.5313,30279.53
9/28/202680.3080.3078.6579.573,15279.57
9/25/202679.9880.2679.7780.269,34480.26
9/24/202679.2079.4978.9979.274,82779.27
9/23/202680.2080.2079.6679.824,19779.82
9/22/202681.1681.3680.7581.364,87781.36
9/21/202680.3780.9780.3780.883,45380.88
9/18/202680.0680.0679.1379.507,95579.50
9/17/202680.3980.3980.2580.332,55180.06
9/16/202679.8880.1978.8579.218,03078.94
9/15/202679.5079.5879.2879.454,54779.18
9/14/202680.0080.2679.6180.026,81079.75
9/11/202681.2081.2981.1081.136,12280.85
9/10/202680.4180.5480.1380.194,64579.92
9/09/202681.7281.7281.2181.377,27481.09
9/08/202682.6082.6082.1782.1711,73181.88
9/04/202682.3482.4782.3182.475,57982.19
9/03/202681.5182.1281.3282.0218,57581.74
9/02/202680.9081.1280.8881.123,76180.84
9/01/202681.1481.1480.3980.5115,22680.23
8/31/202682.3082.3081.6181.8413,50281.56
8/28/202682.8682.8682.0782.198,08681.91
8/27/202682.5682.5682.3682.494,78882.21
8/26/202682.7682.7682.4882.486,20982.20
8/25/202682.7382.7482.4182.744,51782.46
8/24/202681.7681.9981.6881.8115,89081.53
8/21/202682.6382.6382.1882.313,76882.03
8/20/202681.7281.7281.4581.662,44681.38
8/19/202682.4382.4381.6281.815,60881.53
8/18/202682.2382.2381.2681.284,25781.01
8/17/202683.1583.3483.0083.014,51682.72
8/14/202683.4983.4982.7182.786,92182.49
8/13/202682.9283.1482.7082.9510,30082.67
8/12/202682.5682.7382.4182.535,75582.25
8/11/202682.1182.1881.7081.785,66381.50
8/10/202681.5081.7881.4781.473,27581.19
8/07/202682.0182.0181.5081.852,11681.57
8/06/202680.8180.9680.8080.884,66880.60
8/05/202681.2881.6381.2481.249,28780.96
8/04/202680.6481.3380.6481.177,00780.89
8/03/202678.9579.5978.9579.596,16679.32