Vanguard Developed Markets Index Admiral (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.69
-0.03 (-0.15%)
Nov 14, 2025, 4:00 PM EST
VTMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | - | - |
| 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% |
| Sep 24, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.78% |
| Sep 23, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.21% |
| Sep 22, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.47% |
| Sep 19, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.78% |
| Sep 18, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.24 | 0.42% |
| Sep 17, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.16 | -0.57% |
| Sep 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.27 | 0.05% |
| Sep 15, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.26 | 0.68% |
| Sep 12, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.13 | -0.36% |
| Sep 11, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.20 | 1.05% |
| Sep 10, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.00 | 0.21% |
| Sep 9, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.96 | -0.26% |
| Sep 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | 0.90% |