Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.49
-0.17 (-1.02%)
Mar 28, 2025, 8:03 PM EST
VTMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | - | - |
| Mar 27, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.18% |
| Mar 26, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -1.01% |
| Mar 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.42% |
| Mar 24, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| Mar 21, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.01% |
| Mar 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | -0.71% |
| Mar 19, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.94 | 0.41% |
| Mar 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | - |
| Mar 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | 1.19% |
| Mar 14, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.67 | 1.82% |
| Mar 13, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.38 | -0.78% |
| Mar 12, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.50 | 0.79% |
| Mar 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.38 | -0.36% |
| Mar 10, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.43 | -2.25% |
| Mar 7, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.81 | 0.96% |
| Mar 6, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.65 | -0.89% |
| Mar 5, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.80 | 2.37% |
| Mar 4, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.41 | - |
| Mar 3, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.41 | 0.30% |
| Feb 28, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.37 | 0.24% |
| Feb 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.33 | -1.15% |
| Feb 26, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.51 | 0.12% |
| Feb 25, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.49 | 0.79% |
| Feb 24, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.37 | -0.06% |
| Feb 21, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.38 | -0.84% |
| Feb 20, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.51 | 0.36% |
| Feb 19, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.45 | -0.78% |
| Feb 18, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.58 | 0.66% |
| Feb 14, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.47 | -0.06% |
| Feb 13, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.48 | 1.53% |
| Feb 12, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.24 | - |
| Feb 11, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.24 | 0.43% |
| Feb 10, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.17 | 0.62% |
| Feb 7, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.07 | -0.80% |
| Feb 6, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.20 | 0.37% |
| Feb 5, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.14 | 1.06% |
| Feb 4, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.97 | 1.07% |
| Feb 3, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.80 | -1.12% |
| Jan 31, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.98 | -0.93% |
| Jan 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.13 | 1.06% |
| Jan 29, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.96 | - |
| Jan 28, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.96 | - |
| Jan 27, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.96 | -0.25% |
| Jan 24, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.00 | 0.63% |
| Jan 23, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.90 | 0.57% |
| Jan 22, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.81 | -0.13% |
| Jan 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | 1.86% |
| Jan 17, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.54 | 0.45% |
| Jan 16, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.47 | 0.45% |