Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.44
+0.08 (0.36%)
Jun 10, 2026, 8:10 AM EST
VTMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | - | - |
| Jun 9, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.36% |
| Jun 8, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.49% |
| Jun 5, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -3.64% |
| Jun 4, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.09% |
| Jun 3, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.65% |
| Jun 2, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.26% |
| Jun 1, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.30% |
| May 29, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.43% |
| May 28, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.22% |
| May 27, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.35% |
| May 26, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.63% |
| May 22, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.18% |
| May 21, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.98% |
| May 20, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.44% |
| May 19, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.81% |
| May 18, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.68% |
| May 15, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -2.25% |
| May 14, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.04% |
| May 13, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.75% |
| May 12, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.84% |
| May 11, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.31% |
| May 8, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.80% |
| May 7, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.27% |
| May 6, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 2.66% |
| May 5, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1.23% |
| May 4, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.59% |
| May 1, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.41% |
| Apr 30, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 2.22% |
| Apr 29, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.60% |
| Apr 28, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.41% |
| Apr 27, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.14% |
| Apr 24, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.46% |
| Apr 23, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.64% |
| Apr 22, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.37% |
| Apr 21, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.67% |
| Apr 20, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.88% |
| Apr 17, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.04% |
| Apr 16, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.05% |
| Apr 15, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.05% |
| Apr 14, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.64% |
| Apr 13, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.87% |
| Apr 10, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.05% |
| Apr 9, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.14% |
| Apr 8, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 4.26% |
| Apr 7, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.10% |
| Apr 6, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.53% |
| Apr 2, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.81% |
| Apr 1, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.90% |
| Mar 31, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 2.96% |