Skip to main content
logo

Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)

NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.15
+0.19 (1.06%)
Jun 26, 2025, 4:00 PM EDT

VTMGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 26, 202518.1518.1518.1518.15-1.06%
Jun 25, 202517.9617.9617.9617.9617.96-0.33%
Jun 24, 202518.0218.0218.0218.0218.021.29%
Jun 23, 202517.7917.7917.7917.7917.790.68%
Jun 20, 202517.6717.6717.6717.6717.67-1.45%
Jun 18, 202517.9317.9317.9317.9317.790.17%
Jun 17, 202517.9017.9017.9017.9017.76-1.27%
Jun 16, 202518.1318.1318.1318.1317.990.55%
Jun 13, 202518.0318.0318.0318.0317.89-1.37%
Jun 12, 202518.2818.2818.2818.2818.140.88%
Jun 11, 202518.1218.1218.1218.1217.98-0.06%
Jun 10, 202518.1318.1318.1318.1317.990.11%
Jun 9, 202518.1118.1118.1118.1117.970.22%
Jun 6, 202518.0718.0718.0718.0717.930.28%
Jun 5, 202518.0218.0218.0218.0217.88-
Jun 4, 202518.0218.0218.0218.0217.880.50%
Jun 3, 202517.9317.9317.9317.9317.79-0.72%
Jun 2, 202518.0618.0618.0618.0617.921.12%
May 30, 202517.8617.8617.8617.8617.720.22%
May 29, 202517.8217.8217.8217.8217.680.51%
May 28, 202517.7317.7317.7317.7317.59-1.01%
May 27, 202517.9117.9117.9117.9117.771.30%
May 23, 202517.6817.6817.6817.6817.540.28%
May 22, 202517.6317.6317.6317.6317.490.11%
May 21, 202517.6117.6117.6117.6117.47-0.62%
May 20, 202517.7217.7217.7217.7217.580.45%
May 19, 202517.6417.6417.6417.6417.500.68%
May 16, 202517.5217.5217.5217.5217.380.23%
May 15, 202517.4817.4817.4817.4817.341.10%
May 14, 202517.2917.2917.2917.2917.15-0.52%
May 13, 202517.3817.3817.3817.3817.240.35%
May 12, 202517.3217.3217.3217.3217.180.46%
May 9, 202517.2417.2417.2417.2417.100.70%
May 8, 202517.1217.1217.1217.1216.99-0.41%
May 7, 202517.1917.1917.1917.1917.05-0.23%
May 6, 202517.2317.2317.2317.2317.09-
May 5, 202517.2317.2317.2317.2317.090.06%
May 2, 202517.2217.2217.2217.2217.081.65%
May 1, 202516.9416.9416.9416.9416.81-0.47%
Apr 30, 202517.0217.0217.0217.0216.890.18%
Apr 29, 202516.9916.9916.9916.9916.860.18%
Apr 28, 202516.9616.9616.9616.9616.830.77%
Apr 25, 202516.8316.8316.8316.8316.700.12%
Apr 24, 202516.8116.8116.8116.8116.681.51%
Apr 23, 202516.5616.5616.5616.5616.430.30%
Apr 22, 202516.5116.5116.5116.5116.381.35%
Apr 21, 202516.2916.2916.2916.2916.16-
Apr 17, 202516.2916.2916.2916.2916.161.12%
Apr 16, 202516.1116.1116.1116.1115.98-0.25%
Apr 15, 202516.1516.1516.1516.1516.020.62%