Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.98
-0.38 (-1.63%)
Sep 24, 2026, 8:10 AM EST
VTMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.36 | 23.36 | 22.98 | 22.98 | - | -1.63% |
| Sep 22, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.34% |
| Sep 21, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.26% |
| Sep 18, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.71% |
| Sep 17, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.15 | 1.44% |
| Sep 16, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.83 | -0.43% |
| Sep 15, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.92 | -0.39% |
| Sep 14, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.01 | -1.28% |
| Sep 11, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.31 | 0.95% |
| Sep 10, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.09 | -1.24% |
| Sep 9, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.38 | -0.76% |
| Sep 8, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.56 | -0.21% |
| Sep 4, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.61 | 0.13% |
| Sep 3, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.58 | 1.33% |
| Sep 2, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.27 | 0.43% |
| Sep 1, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.17 | -0.94% |
| Aug 31, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.39 | -0.04% |
| Aug 28, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.40 | -0.64% |
| Aug 27, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.55 | - |
| Aug 26, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.55 | -0.30% |
| Aug 25, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.62 | 0.81% |
| Aug 24, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.43 | -0.51% |
| Aug 21, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.55 | 1.12% |
| Aug 20, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.29 | -0.04% |
| Aug 19, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.30 | 0.43% |
| Aug 18, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.20 | -1.65% |
| Aug 17, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.59 | 0.08% |
| Aug 14, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.57 | 0.04% |
| Aug 13, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.56 | 0.51% |
| Aug 12, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.44 | 0.73% |
| Aug 11, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.27 | 0.25% |
| Aug 10, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.21 | -0.51% |
| Aug 7, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.33 | 1.12% |
| Aug 6, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.07 | -0.39% |
| Aug 5, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.16 | - |
| Aug 4, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.16 | 1.49% |
| Aug 3, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.83 | 0.53% |
| Jul 31, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.71 | -0.35% |
| Jul 30, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.79 | 3.12% |
| Jul 29, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.10 | -0.81% |
| Jul 28, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.28 | -0.54% |
| Jul 27, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.40 | 0.31% |
| Jul 24, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.33 | -0.27% |
| Jul 23, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.39 | -0.88% |
| Jul 22, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.59 | - |
| Jul 21, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.59 | 1.89% |
| Jul 20, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.17 | -0.81% |
| Jul 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | -0.44% |
| Jul 16, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.45 | -1.15% |
| Jul 15, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.71 | 0.58% |