Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.07
+0.05 (0.28%)
Jun 6, 2025, 4:00 PM EDT

VTMGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 202518.0718.0718.0718.07-0.28%
Jun 5, 202518.0218.0218.0218.0218.02-
Jun 4, 202518.0218.0218.0218.0218.020.50%
Jun 3, 202517.9317.9317.9317.9317.93-0.72%
Jun 2, 202518.0618.0618.0618.0618.061.12%
May 30, 202517.8617.8617.8617.8617.860.22%
May 29, 202517.8217.8217.8217.8217.820.51%
May 28, 202517.7317.7317.7317.7317.73-1.01%
May 27, 202517.9117.9117.9117.9117.911.30%
May 23, 202517.6817.6817.6817.6817.680.28%
May 22, 202517.6317.6317.6317.6317.630.11%
May 21, 202517.6117.6117.6117.6117.61-0.62%
May 20, 202517.7217.7217.7217.7217.720.45%
May 19, 202517.6417.6417.6417.6417.640.68%
May 16, 202517.5217.5217.5217.5217.520.23%
May 15, 202517.4817.4817.4817.4817.481.10%
May 14, 202517.2917.2917.2917.2917.29-0.52%
May 13, 202517.3817.3817.3817.3817.380.35%
May 12, 202517.3217.3217.3217.3217.320.46%
May 9, 202517.2417.2417.2417.2417.240.70%
May 8, 202517.1217.1217.1217.1217.12-0.41%
May 7, 202517.1917.1917.1917.1917.19-0.23%
May 6, 202517.2317.2317.2317.2317.23-
May 5, 202517.2317.2317.2317.2317.230.06%
May 2, 202517.2217.2217.2217.2217.221.65%
May 1, 202516.9416.9416.9416.9416.94-0.47%
Apr 30, 202517.0217.0217.0217.0217.020.18%
Apr 29, 202516.9916.9916.9916.9916.990.18%
Apr 28, 202516.9616.9616.9616.9616.960.77%
Apr 25, 202516.8316.8316.8316.8316.830.12%
Apr 24, 202516.8116.8116.8116.8116.811.51%
Apr 23, 202516.5616.5616.5616.5616.560.30%
Apr 22, 202516.5116.5116.5116.5116.511.35%
Apr 21, 202516.2916.2916.2916.2916.29-
Apr 17, 202516.2916.2916.2916.2916.291.12%
Apr 16, 202516.1116.1116.1116.1116.11-0.25%
Apr 15, 202516.1516.1516.1516.1516.150.62%
Apr 14, 202516.0516.0516.0516.0516.051.26%
Apr 11, 202515.8515.8515.8515.8515.852.46%
Apr 10, 202515.4715.4715.4715.4715.47-0.96%
Apr 9, 202515.6215.6215.6215.6215.626.19%
Apr 8, 202514.7114.7114.7114.7114.71-0.34%
Apr 7, 202514.7614.7614.7614.7614.76-2.25%
Apr 4, 202515.1015.1015.1015.1015.10-6.15%
Apr 3, 202516.0916.0916.0916.0916.09-2.13%
Apr 2, 202516.4416.4416.4416.4416.440.37%
Apr 1, 202516.3816.3816.3816.3816.380.24%
Mar 31, 202516.3416.3416.3416.3416.34-0.91%
Mar 28, 202516.4916.4916.4916.4916.49-1.02%
Mar 27, 202516.6616.6616.6616.6616.660.18%