Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.68
+0.44 (1.98%)
Nov 4, 2026, 4:00 PM EST
VTMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.98% |
| Nov 3, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.36% |
| Nov 2, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.18% |
| Oct 30, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.46% |
| Oct 29, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.04% |
| Oct 28, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.71% |
| Oct 27, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.76% |
| Oct 26, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.59% |
| Oct 23, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.36% |
| Oct 22, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.37% |
| Oct 21, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.71% |
| Oct 20, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.36% |
| Oct 19, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.04% |
| Oct 16, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.27% |
| Oct 15, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.63% |
| Oct 14, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.11% |
| Oct 13, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.27% |
| Oct 12, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.53% |
| Oct 9, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.71% |
| Oct 8, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.75% |
| Oct 7, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.40% |
| Oct 6, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.18% |
| Oct 5, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| Oct 2, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.11% |
| Oct 1, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.53% |
| Sep 30, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.87% |
| Sep 29, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.13% |
| Sep 28, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.87% |
| Sep 25, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.10% |
| Sep 24, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.65% |
| Sep 23, 2026 | 22.98 | 22.98 | 22.98 | 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% |