Skip to main content
Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.45
-0.14 (-0.84%)
Feb 21, 2025, 8:02 PM EST

VTMGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202516.4516.4516.4516.4516.45-0.84%
Feb 20, 202516.5916.5916.5916.5916.590.36%
Feb 19, 202516.5316.5316.5316.5316.53-0.78%
Feb 18, 202516.6616.6616.6616.6616.660.66%
Feb 14, 202516.5516.5516.5516.5516.55-0.06%
Feb 13, 202516.5616.5616.5616.5616.561.53%
Feb 12, 202516.3116.3116.3116.3116.31-
Feb 11, 202516.3116.3116.3116.3116.310.43%
Feb 10, 202516.2416.2416.2416.2416.240.62%
Feb 7, 202516.1416.1416.1416.1416.14-0.80%
Feb 6, 202516.2716.2716.2716.2716.270.37%
Feb 5, 202516.2116.2116.2116.2116.211.06%
Feb 4, 202516.0416.0416.0416.0416.041.07%
Feb 3, 202515.8715.8715.8715.8715.87-1.12%
Jan 31, 202516.0516.0516.0516.0516.05-0.93%
Jan 30, 202516.2016.2016.2016.2016.201.06%
Jan 29, 202516.0316.0316.0316.0316.03-
Jan 28, 202516.0316.0316.0316.0316.03-
Jan 27, 202516.0316.0316.0316.0316.03-0.25%
Jan 24, 202516.0716.0716.0716.0716.070.63%
Jan 23, 202515.9715.9715.9715.9715.970.57%
Jan 22, 202515.8815.8815.8815.8815.88-0.13%
Jan 21, 202515.9015.9015.9015.9015.901.86%
Jan 17, 202515.6115.6115.6115.6115.610.45%
Jan 16, 202515.5415.5415.5415.5415.540.45%
Jan 15, 202515.4715.4715.4715.4715.471.18%
Jan 14, 202515.2915.2915.2915.2915.290.53%
Jan 13, 202515.2115.2115.2115.2115.21-0.39%
Jan 10, 202515.2715.2715.2715.2715.27-1.61%
Jan 8, 202515.5215.5215.5215.5215.52-
Jan 7, 202515.5215.5215.5215.5215.52-0.32%
Jan 6, 202515.5715.5715.5715.5715.570.91%
Jan 3, 202515.4315.4315.4315.4315.430.59%
Jan 2, 202515.3415.3415.3415.3415.34-0.13%
Dec 31, 202415.3615.3615.3615.3615.36-0.19%
Dec 30, 202415.3915.3915.3915.3915.39-0.45%
Dec 27, 202415.4615.4615.4615.4615.460.06%
Dec 26, 202415.4515.4515.4515.4515.450.19%
Dec 24, 202415.4215.4215.4215.4215.420.19%
Dec 23, 202415.3915.3915.3915.3915.390.65%
Dec 20, 202415.2915.2915.2915.2915.29-1.42%
Dec 19, 202415.5115.5115.5115.5115.28-0.39%
Dec 18, 202415.5715.5715.5715.5715.34-2.32%
Dec 17, 202415.9415.9415.9415.9415.71-0.44%
Dec 16, 202416.0116.0116.0116.0115.77-0.37%
Dec 13, 202416.0716.0716.0716.0715.83-0.19%
Dec 12, 202416.1016.1016.1016.1015.86-0.92%
Dec 11, 202416.2516.2516.2516.2516.010.62%
Dec 10, 202416.1516.1516.1516.1515.91-0.68%
Dec 9, 202416.2616.2616.2616.2616.02-0.18%
Dec 6, 202416.2916.2916.2916.2916.05-0.18%
Dec 5, 202416.3216.3216.3216.3216.080.37%
Dec 4, 202416.2616.2616.2616.2616.020.06%
Dec 3, 202416.2516.2516.2516.2516.010.49%
Dec 2, 202416.1716.1716.1716.1715.930.19%
Nov 29, 202416.1416.1416.1416.1415.901.19%
Nov 27, 202415.9515.9515.9515.9515.720.44%
Nov 26, 202415.8815.8815.8815.8815.65-0.56%
Nov 25, 202415.9715.9715.9715.9715.740.50%
Nov 22, 202415.8915.8915.8915.8915.660.32%
Nov 21, 202415.8415.8415.8415.8415.610.38%
Nov 20, 202415.7815.7815.7815.7815.55-0.44%
Nov 19, 202415.8515.8515.8515.8515.62-0.06%
Nov 18, 202415.8615.8615.8615.8615.630.83%
Nov 15, 202415.7315.7315.7315.7315.50-0.44%
Nov 14, 202415.8015.8015.8015.8015.570.06%
Nov 13, 202415.7915.7915.7915.7915.56-0.69%
Nov 12, 202415.9015.9015.9015.9015.67-1.49%
Nov 11, 202416.1416.1416.1416.1415.90-0.06%
Nov 8, 202416.1516.1516.1516.1515.91-1.22%
Nov 7, 202416.3516.3516.3516.3516.111.49%
Nov 6, 202416.1116.1116.1116.1115.87-1.17%
Nov 5, 202416.3016.3016.3016.3016.060.93%
Nov 4, 202416.1516.1516.1516.1515.910.25%
Nov 1, 202416.1116.1116.1116.1115.870.25%
Oct 31, 202416.0716.0716.0716.0715.83-0.92%
Oct 30, 202416.2216.2216.2216.2215.98-0.49%
Oct 29, 202416.3016.3016.3016.3016.06-0.18%
Oct 28, 202416.3316.3316.3316.3316.090.68%
Oct 25, 202416.2216.2216.2216.2215.98-0.37%
Oct 24, 202416.2816.2816.2816.2816.040.37%
Oct 23, 202416.2216.2216.2216.2215.98-0.92%
Oct 22, 202416.3716.3716.3716.3716.13-0.61%
Oct 21, 202416.4716.4716.4716.4716.23-1.02%
Oct 18, 202416.6416.6416.6416.6416.400.48%
Oct 17, 202416.5616.5616.5616.5616.320.06%
Oct 16, 202416.5516.5516.5516.5516.310.42%
Oct 15, 202416.4816.4816.4816.4816.24-1.55%
Oct 14, 202416.7416.7416.7416.7416.490.24%
Oct 11, 202416.7016.7016.7016.7016.450.48%
Oct 10, 202416.6216.6216.6216.6216.38-0.24%
Oct 9, 202416.6616.6616.6616.6616.420.12%
Oct 8, 202416.6416.6416.6416.6416.40-0.18%
Oct 7, 202416.6716.6716.6716.6716.43-0.60%
Oct 4, 202416.7716.7716.7716.7716.520.54%
Oct 3, 202416.6816.6816.6816.6816.44-0.95%
Oct 2, 202416.8416.8416.8416.8416.59-0.18%
Oct 1, 202416.8716.8716.8716.8716.62-0.59%
Sep 30, 202416.9716.9716.9716.9716.72-0.29%
Sep 27, 202417.0217.0217.0217.0216.77-0.76%