Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.24
+0.08 (0.44%)
Jul 17, 2025, 4:00 PM EDT
VTMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | - | - |
| Jul 16, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.33% |
| Jul 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.98% |
| Jul 14, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Jul 11, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.81% |
| Jul 10, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.16% |
| Jul 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.60% |
| Jul 8, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.72% |
| Jul 7, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.25% |
| Jul 3, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.11% |
| Jul 2, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.38% |
| Jul 1, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.16% |
| Jun 30, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.38% |
| Jun 27, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.61% |
| Jun 26, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.06% |
| Jun 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.33% |
| Jun 24, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.29% |
| Jun 23, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.68% |
| Jun 20, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.45% |
| Jun 18, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.79 | 0.17% |
| Jun 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.76 | -1.27% |
| Jun 16, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.99 | 0.55% |
| Jun 13, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.89 | -1.37% |
| Jun 12, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.14 | 0.88% |
| Jun 11, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.98 | -0.06% |
| Jun 10, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.99 | 0.11% |
| Jun 9, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.97 | 0.22% |
| Jun 6, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.93 | 0.28% |
| Jun 5, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.88 | - |
| Jun 4, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.88 | 0.50% |
| Jun 3, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.79 | -0.72% |
| Jun 2, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.92 | 1.12% |
| May 30, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.72 | 0.22% |
| May 29, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.68 | 0.51% |
| May 28, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.59 | -1.01% |
| May 27, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.77 | 1.30% |
| May 23, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.54 | 0.28% |
| May 22, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.49 | 0.11% |
| May 21, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.47 | -0.62% |
| May 20, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.58 | 0.45% |
| May 19, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.50 | 0.68% |
| May 16, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.38 | 0.23% |
| May 15, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.34 | 1.10% |
| May 14, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.15 | -0.52% |
| May 13, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.24 | 0.35% |
| May 12, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.18 | 0.46% |
| May 9, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.10 | 0.70% |
| May 8, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.99 | -0.41% |
| May 7, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.05 | -0.23% |
| May 6, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.09 | - |