Vanguard Developed Markets Index Admiral (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.60
+0.11 (0.56%)
Oct 24, 2025, 8:10 AM EDT

VTMGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 24, 202519.6019.6019.6019.60--
Oct 23, 202519.6019.6019.6019.6019.600.56%
Oct 22, 202519.4919.4919.4919.4919.49-
Oct 21, 202519.4919.4919.4919.4919.49-0.86%
Oct 20, 202519.6619.6619.6619.6619.660.87%
Oct 17, 202519.4919.4919.4919.4919.490.10%
Oct 16, 202519.4719.4719.4719.4719.470.46%
Oct 15, 202519.3819.3819.3819.3819.380.68%
Oct 14, 202519.2519.2519.2519.2519.250.26%
Oct 13, 202519.2019.2019.2019.2019.201.16%
Oct 10, 202518.9818.9818.9818.9818.98-2.11%
Oct 9, 202519.3919.3919.3919.3919.39-0.82%
Oct 8, 202519.5519.5519.5519.5519.550.41%
Oct 7, 202519.4719.4719.4719.4719.47-0.92%
Oct 6, 202519.6519.6519.6519.6519.650.31%
Oct 3, 202519.5919.5919.5919.5919.590.77%
Oct 2, 202519.4419.4419.4419.4419.440.21%
Oct 1, 202519.4019.4019.4019.4019.400.52%
Sep 30, 202519.3019.3019.3019.3019.300.73%
Sep 29, 202519.1619.1619.1619.1619.160.42%
Sep 26, 202519.0819.0819.0819.0819.080.63%
Sep 25, 202518.9618.9618.9618.9618.96-0.63%
Sep 24, 202519.0819.0819.0819.0819.08-0.78%
Sep 23, 202519.2319.2319.2319.2319.23-0.21%
Sep 22, 202519.2719.2719.2719.2719.270.47%
Sep 19, 202519.1819.1819.1819.1819.18-0.78%
Sep 18, 202519.3319.3319.3319.3319.240.42%
Sep 17, 202519.2519.2519.2519.2519.16-0.57%
Sep 16, 202519.3619.3619.3619.3619.270.05%
Sep 15, 202519.3519.3519.3519.3519.260.68%
Sep 12, 202519.2219.2219.2219.2219.13-0.36%
Sep 11, 202519.2919.2919.2919.2919.201.05%
Sep 10, 202519.0919.0919.0919.0919.000.21%
Sep 9, 202519.0519.0519.0519.0518.96-0.26%
Sep 8, 202519.1019.1019.1019.1019.010.90%
Sep 5, 202518.9318.9318.9318.9318.840.37%
Sep 4, 202518.8618.8618.8618.8618.770.75%
Sep 3, 202518.7218.7218.7218.7218.630.21%
Sep 2, 202518.6818.6818.6818.6818.59-0.90%
Aug 29, 202518.8518.8518.8518.8518.76-0.63%
Aug 28, 202518.9718.9718.9718.9718.880.48%
Aug 27, 202518.8818.8818.8818.8818.79-0.11%
Aug 26, 202518.9018.9018.9018.9018.810.11%
Aug 25, 202518.8818.8818.8818.8818.79-1.31%
Aug 22, 202519.1319.1319.1319.1319.041.65%
Aug 21, 202518.8218.8218.8218.8218.73-0.42%
Aug 20, 202518.9018.9018.9018.9018.810.27%
Aug 19, 202518.8518.8518.8518.8518.76-0.21%
Aug 18, 202518.8918.8918.8918.8918.80-0.11%
Aug 15, 202518.9118.9118.9118.9118.820.42%