Skip to main content
Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.29
+0.01 (0.05%)
Dec 20, 2024, 8:01 PM EST

VTMGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202415.2915.2915.2915.2915.29-1.42%
Dec 19, 202415.5115.5115.5115.5115.28-0.39%
Dec 18, 202415.5715.5715.5715.5715.34-2.32%
Dec 17, 202415.9415.9415.9415.9415.71-0.44%
Dec 16, 202416.0116.0116.0116.0115.77-0.37%
Dec 13, 202416.0716.0716.0716.0715.83-0.19%
Dec 12, 202416.1016.1016.1016.1015.86-0.92%
Dec 11, 202416.2516.2516.2516.2516.010.62%
Dec 10, 202416.1516.1516.1516.1515.91-0.68%
Dec 9, 202416.2616.2616.2616.2616.02-0.18%
Dec 6, 202416.2916.2916.2916.2916.05-0.18%
Dec 5, 202416.3216.3216.3216.3216.080.37%
Dec 4, 202416.2616.2616.2616.2616.020.06%
Dec 3, 202416.2516.2516.2516.2516.010.49%
Dec 2, 202416.1716.1716.1716.1715.930.19%
Nov 29, 202416.1416.1416.1416.1415.901.19%
Nov 27, 202415.9515.9515.9515.9515.720.44%
Nov 26, 202415.8815.8815.8815.8815.65-0.56%
Nov 25, 202415.9715.9715.9715.9715.740.50%
Nov 22, 202415.8915.8915.8915.8915.660.32%
Nov 21, 202415.8415.8415.8415.8415.610.38%
Nov 20, 202415.7815.7815.7815.7815.55-0.44%
Nov 19, 202415.8515.8515.8515.8515.62-0.06%
Nov 18, 202415.8615.8615.8615.8615.630.83%
Nov 15, 202415.7315.7315.7315.7315.50-0.44%
Nov 14, 202415.8015.8015.8015.8015.570.06%
Nov 13, 202415.7915.7915.7915.7915.56-0.69%
Nov 12, 202415.9015.9015.9015.9015.67-1.49%
Nov 11, 202416.1416.1416.1416.1415.90-0.06%
Nov 8, 202416.1516.1516.1516.1515.91-1.22%
Nov 7, 202416.3516.3516.3516.3516.111.49%
Nov 6, 202416.1116.1116.1116.1115.87-1.17%
Nov 5, 202416.3016.3016.3016.3016.060.93%
Nov 4, 202416.1516.1516.1516.1515.910.25%
Nov 1, 202416.1116.1116.1116.1115.870.25%
Oct 31, 202416.0716.0716.0716.0715.83-0.92%
Oct 30, 202416.2216.2216.2216.2215.98-0.49%
Oct 29, 202416.3016.3016.3016.3016.06-0.18%
Oct 28, 202416.3316.3316.3316.3316.090.68%
Oct 25, 202416.2216.2216.2216.2215.98-0.37%
Oct 24, 202416.2816.2816.2816.2816.040.37%
Oct 23, 202416.2216.2216.2216.2215.98-0.92%
Oct 22, 202416.3716.3716.3716.3716.13-0.61%
Oct 21, 202416.4716.4716.4716.4716.23-1.02%
Oct 18, 202416.6416.6416.6416.6416.400.48%
Oct 17, 202416.5616.5616.5616.5616.320.06%
Oct 16, 202416.5516.5516.5516.5516.310.42%
Oct 15, 202416.4816.4816.4816.4816.24-1.55%
Oct 14, 202416.7416.7416.7416.7416.490.24%
Oct 11, 202416.7016.7016.7016.7016.450.48%
Oct 10, 202416.6216.6216.6216.6216.38-0.24%
Oct 9, 202416.6616.6616.6616.6616.420.12%
Oct 8, 202416.6416.6416.6416.6416.40-0.18%
Oct 7, 202416.6716.6716.6716.6716.43-0.60%
Oct 4, 202416.7716.7716.7716.7716.520.54%
Oct 3, 202416.6816.6816.6816.6816.44-0.95%
Oct 2, 202416.8416.8416.8416.8416.59-0.18%
Oct 1, 202416.8716.8716.8716.8716.62-0.59%
Sep 30, 202416.9716.9716.9716.9716.72-0.29%
Sep 27, 202417.0217.0217.0217.0216.77-0.76%
Sep 26, 202417.1517.1517.1517.1516.902.39%
Sep 25, 202416.7516.7516.7516.7516.50-0.65%
Sep 24, 202416.8616.8616.8616.8616.610.60%
Sep 23, 202416.7616.7616.7616.7616.510.36%
Sep 20, 202416.7016.7016.7016.7016.45-1.18%
Sep 19, 202416.9016.9016.9016.9016.612.05%
Sep 18, 202416.5616.5616.5616.5616.27-0.30%
Sep 17, 202416.6116.6116.6116.6116.32-0.42%
Sep 16, 202416.6816.6816.6816.6816.390.66%
Sep 13, 202416.5716.5716.5716.5716.280.24%
Sep 12, 202416.5316.5316.5316.5316.240.98%
Sep 11, 202416.3716.3716.3716.3716.090.55%
Sep 10, 202416.2816.2816.2816.2816.00-0.37%
Sep 9, 202416.3416.3416.3416.3416.060.93%
Sep 6, 202416.1916.1916.1916.1915.91-1.88%
Sep 5, 202416.5016.5016.5016.5016.210.18%
Sep 4, 202416.4716.4716.4716.4716.18-0.36%
Sep 3, 202416.5316.5316.5316.5316.24-1.90%
Aug 30, 202416.8516.8516.8516.8516.560.30%
Aug 29, 202416.8016.8016.8016.8016.510.42%
Aug 28, 202416.7316.7316.7316.7316.44-0.54%
Aug 27, 202416.8216.8216.8216.8216.530.48%
Aug 26, 202416.7416.7416.7416.7416.45-0.36%
Aug 23, 202416.8016.8016.8016.8016.511.69%
Aug 22, 202416.5216.5216.5216.5216.23-0.54%
Aug 21, 202416.6116.6116.6116.6116.320.79%
Aug 20, 202416.4816.4816.4816.4816.19-0.30%
Aug 19, 202416.5316.5316.5316.5316.241.22%
Aug 16, 202416.3316.3316.3316.3316.050.68%
Aug 15, 202416.2216.2216.2216.2215.941.25%
Aug 14, 202416.0216.0216.0216.0215.740.31%
Aug 13, 202415.9715.9715.9715.9715.691.65%
Aug 12, 202415.7115.7115.7115.7115.44-
Aug 9, 202415.7115.7115.7115.7115.440.32%
Aug 8, 202415.6615.6615.6615.6615.391.69%
Aug 7, 202415.4015.4015.4015.4015.130.20%
Aug 6, 202415.3715.3715.3715.3715.100.59%
Aug 5, 202415.2815.2815.2815.2815.01-2.55%
Aug 2, 202415.6815.6815.6815.6815.41-1.82%
Aug 1, 202415.9715.9715.9715.9715.69-2.50%