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

79.21
-0.32 (-0.41%)
NYSE · Last Trade: Sep 30th, 11:39 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/31/202679.6779.6778.5478.9710,46178.70
7/30/202677.4179.4477.4179.441,40579.17
7/29/202677.5377.8576.8576.987,32676.72
7/28/202677.4478.1977.4077.984,04577.71
7/27/202679.1079.1077.8378.379,99878.10
7/24/202678.2278.4277.8478.036,98877.76
7/23/202678.1378.5878.0478.133,62877.87
7/22/202679.1379.1379.0579.052,00478.78
7/21/202678.9379.4478.9379.394,44879.12
7/20/202678.6578.6577.8177.812,26477.55
7/17/202677.4178.6077.4178.3213,16378.05
7/16/202678.9879.3278.5378.7610,75078.49
7/15/202679.9279.9279.0079.8410,13679.57
7/14/202679.7979.8879.6079.6811,68379.41
7/13/202679.2479.2478.6078.609,84478.33
7/10/202680.1780.5380.0280.456,57280.18
7/09/202680.1880.5780.1880.393,41680.12
7/08/202678.9879.6678.5679.668,32579.39
7/07/202680.4080.5380.0880.252,67679.98
7/06/202681.3681.6781.3481.675,03181.39
7/02/202680.6481.1479.6079.995,75079.72
7/01/202680.3388.3680.0180.0113,83779.74