Vanguard Developed Markets Index Admiral (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.40
+0.10 (0.52%)
Oct 2, 2025, 8:09 AM EDT
VTMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Oct 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% |
| Sep 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.73% |
| Sep 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.42% |
| Sep 26, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.63% |
| Sep 25, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.63% |
| Sep 24, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.78% |
| Sep 23, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.21% |
| Sep 22, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.47% |
| Sep 19, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.78% |
| Sep 18, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.24 | 0.42% |
| Sep 17, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.16 | -0.57% |
| Sep 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.27 | 0.05% |
| Sep 15, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.26 | 0.68% |
| Sep 12, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.13 | -0.36% |
| Sep 11, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.20 | 1.05% |
| Sep 10, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.00 | 0.21% |
| Sep 9, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.96 | -0.26% |
| Sep 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | 0.90% |
| Sep 5, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.84 | 0.37% |
| Sep 4, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.77 | 0.75% |
| Sep 3, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.63 | 0.21% |
| Sep 2, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.59 | -0.90% |
| Aug 29, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.76 | -0.63% |
| Aug 28, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.88 | 0.48% |
| Aug 27, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.79 | -0.11% |
| Aug 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.81 | 0.11% |
| Aug 25, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.79 | -1.31% |
| Aug 22, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.04 | 1.65% |
| Aug 21, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.73 | -0.42% |
| Aug 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.81 | 0.27% |
| Aug 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.76 | -0.21% |
| Aug 18, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.80 | -0.11% |
| Aug 15, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.82 | 0.42% |
| Aug 14, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.74 | -0.16% |
| Aug 13, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.77 | 0.48% |
| Aug 12, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.68 | 1.13% |
| Aug 11, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.47 | -0.38% |
| Aug 8, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.54 | 0.38% |
| Aug 7, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.47 | 0.81% |
| Aug 6, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.32 | 0.77% |
| Aug 5, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.18 | 0.16% |
| Aug 4, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.15 | 1.39% |
| Aug 1, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.91 | -0.17% |
| Jul 31, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.94 | -0.93% |
| Jul 30, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.10 | -0.98% |
| Jul 29, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.28 | 0.11% |
| Jul 28, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.26 | -1.50% |
| Jul 25, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.54 | -0.11% |
| Jul 24, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.56 | -0.64% |