Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.22
-0.32 (-1.49%)
Mar 6, 2026, 8:10 AM EST
VTMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | - | - |
| Mar 5, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.49% |
| Mar 4, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.47% |
| Mar 3, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -3.68% |
| Mar 2, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.50% |
| Feb 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.18% |
| Feb 26, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.09% |
| Feb 25, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.94% |
| Feb 24, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.63% |
| Feb 23, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.54% |
| Feb 20, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.00% |
| Feb 19, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Feb 18, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.32% |
| Feb 17, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.14% |
| Feb 13, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% |
| Feb 12, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.90% |
| Feb 11, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.68% |
| Feb 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.14% |
| Feb 9, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.62% |
| Feb 6, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 2.13% |
| Feb 5, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.35% |
| Feb 4, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.19% |
| Feb 3, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.42% |
| Feb 2, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.28% |
| Jan 30, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.30% |
| Jan 29, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.37% |
| Jan 28, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.56% |
| Jan 27, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.65% |
| Jan 26, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.43% |
| Jan 23, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.71% |
| Jan 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.77% |
| Jan 21, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.97% |
| Jan 20, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.34% |
| Jan 16, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.19% |
| Jan 15, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.34% |
| Jan 14, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.29% |
| Jan 13, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.43% |
| Jan 12, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.58% |
| Jan 9, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.93% |
| Jan 8, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.10% |
| Jan 7, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.44% |
| Jan 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.34% |
| Jan 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.23% |
| Jan 2, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.05% |
| Dec 31, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.40% |
| Dec 30, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.05% |
| Dec 29, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.05% |
| Dec 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.20% |
| Dec 24, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.05% |
| Dec 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.80% |