MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VDG — Vanguard Developed Markets ex-US Growth Index ETF
Cboe BZXVanguard Developed Markets ex-US Growth Index ETF
$77.63
-0.99(-1.26%)
- O
- 77.93
- H
- 77.93
- L
- 77.38
- V
- 8.15K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$77.63
Period Return+3.06%
Period High$88.87
Period Low$73.50
Avg Daily Volume7.7K
Total Trading Days122
VDG — Historical OHLCV Price & Volume Table
Apr 16, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $77.93 | $77.93 | $77.38 | $77.63 | $-0.99 | -1.26% | 8,146 | $77.73 | $77.38 $77.93 |
| Oct 7, 2026 | $78.63 | $78.69 | $78.34 | $78.61 | $-1.18 | -1.48% | 4,947 | $78.53 | $78.34 $78.69 |
| Oct 6, 2026 | $80.16 | $80.19 | $79.79 | $79.79 | $-0.09 | -0.11% | 7,706 | $80.06 | $79.79 $80.19 |
| Oct 5, 2026 | $79.77 | $80.00 | $79.30 | $79.88 | +$0.04 | +0.05% | 2,589 | $79.65 | $79.30 $80.00 |
| Oct 2, 2026 | $79.46 | $79.85 | $79.38 | $79.84 | +$1.02 | +1.29% | 6,298 | $79.54 | $79.38 $79.85 |
| Oct 1, 2026 | $79.17 | $79.17 | $78.35 | $78.82 | $-0.39 | -0.49% | 4,923 | $78.70 | $78.35 $79.17 |
| Sep 30, 2026 | $80.01 | $80.01 | $79.21 | $79.21 | $-0.32 | -0.41% | 11,661 | $79.56 | $79.21 $80.01 |
| Sep 29, 2026 | $80.05 | $80.05 | $79.33 | $79.54 | $-0.04 | -0.05% | 13,302 | $79.74 | $79.33 $80.05 |
| Sep 28, 2026 | $80.30 | $80.30 | $78.65 | $79.57 | $-0.69 | -0.85% | 3,152 | $79.43 | $78.65 $80.30 |
| Sep 25, 2026 | $79.98 | $80.26 | $79.77 | $80.26 | +$0.99 | +1.25% | 9,344 | $79.97 | $79.77 $80.26 |
| Sep 24, 2026 | $79.21 | $79.49 | $78.99 | $79.27 | $-0.55 | -0.70% | 4,827 | $79.20 | $78.99 $79.49 |
| Sep 23, 2026 | $80.20 | $80.20 | $79.66 | $79.82 | $-1.53 | -1.88% | 4,199 | $79.92 | $79.66 $80.20 |
| Sep 22, 2026 | $81.16 | $81.36 | $80.76 | $81.36 | +$0.47 | +0.59% | 4,878 | $81.20 | $80.76 $81.36 |
| Sep 21, 2026 | $80.37 | $80.97 | $80.37 | $80.88 | +$1.38 | +1.74% | 3,454 | $80.72 | $80.37 $80.97 |
| Sep 18, 2026 | $80.06 | $80.06 | $79.13 | $79.50 | $-0.83 | -1.03% | 7,955 | $79.35 | $79.13 $80.06 |
| Sep 17, 2026 | $80.39 | $80.39 | $80.26 | $80.33 | +$1.12 | +1.42% | 2,551 | $80.30 | $80.26 $80.39 |
| Sep 16, 2026 | $79.88 | $80.19 | $78.85 | $79.21 | $-0.24 | -0.31% | 8,081 | $79.42 | $78.85 $80.19 |
| Sep 15, 2026 | $79.50 | $79.58 | $79.28 | $79.45 | $-0.57 | -0.71% | 4,547 | $79.46 | $79.28 $79.58 |
| Sep 14, 2026 | $80.00 | $80.26 | $79.61 | $80.02 | $-1.11 | -1.37% | 6,811 | $80.05 | $79.61 $80.26 |
| Sep 11, 2026 | $81.20 | $81.29 | $81.10 | $81.13 | +$0.94 | +1.17% | 6,122 | $81.17 | $81.10 $81.29 |
| Sep 10, 2026 | $80.41 | $80.54 | $80.13 | $80.19 | $-1.18 | -1.45% | 4,645 | $80.37 | $80.13 $80.54 |
| Sep 9, 2026 | $81.72 | $81.72 | $81.21 | $81.37 | $-0.80 | -0.97% | 7,275 | $81.44 | $81.21 $81.72 |
| Sep 8, 2026 | $82.60 | $82.60 | $82.17 | $82.17 | $-0.30 | -0.37% | 11,732 | $82.45 | $82.17 $82.60 |
| Sep 4, 2026 | $82.34 | $82.47 | $82.32 | $82.47 | +$0.45 | +0.55% | 5,579 | $82.37 | $82.32 $82.47 |
| Sep 3, 2026 | $81.51 | $82.12 | $81.32 | $82.02 | +$0.90 | +1.11% | 18,576 | $81.57 | $81.32 $82.12 |
| Sep 2, 2026 | $80.90 | $81.12 | $80.88 | $81.12 | +$0.61 | +0.76% | 3,761 | $80.94 | $80.88 $81.12 |
| Sep 1, 2026 | $81.14 | $81.14 | $80.40 | $80.51 | $-1.33 | -1.63% | 15,227 | $80.92 | $80.40 $81.14 |
| Aug 31, 2026 | $82.30 | $82.30 | $81.61 | $81.84 | $-0.36 | -0.43% | 13,503 | $81.79 | $81.61 $82.30 |
| Aug 28, 2026 | $82.86 | $82.86 | $82.07 | $82.20 | $-0.30 | -0.36% | 8,085 | $82.28 | $82.07 $82.86 |
| Aug 27, 2026 | $82.56 | $82.56 | $82.36 | $82.49 | +$0.01 | +0.01% | 4,788 | $82.42 | $82.36 $82.56 |