Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.85
+0.09 (0.46%)
At close: Dec 3, 2025
VTMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Dec 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.46% |
| Dec 2, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.51% |
| Dec 1, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.56% |
| Nov 28, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.46% |
| Nov 26, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.23% |
| Nov 25, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.04% |
| Nov 24, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.31% |
| Nov 21, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.54% |
| Nov 20, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.41% |
| Nov 19, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.31% |
| Nov 18, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.13% |
| Nov 17, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.27% |
| Nov 14, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.15% |
| Nov 13, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.15% |
| Nov 12, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.71% |
| Nov 11, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.56% |
| Nov 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.29% |
| Nov 7, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.21% |
| Nov 6, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.41% |
| Nov 5, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.57% |
| Nov 4, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.42% |
| Nov 3, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.31% |
| Oct 31, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.05% |
| Oct 30, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.20% |
| Oct 29, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.86% |
| Oct 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.10% |
| Oct 27, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.81% |
| Oct 24, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.31% |
| Oct 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.56% |
| Oct 22, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| Oct 21, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.86% |
| Oct 20, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.87% |
| Oct 17, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.10% |
| Oct 16, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.46% |
| Oct 15, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.68% |
| Oct 14, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.26% |
| Oct 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.16% |
| Oct 10, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -2.11% |
| Oct 9, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.82% |
| Oct 8, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.41% |
| Oct 7, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.92% |
| Oct 6, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.31% |
| Oct 3, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.77% |
| Oct 2, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.21% |
| 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% |