Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.33
+0.10 (0.43%)
Sep 2, 2026, 4:00 PM EST
VTMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2026 | 23.23 | 23.33 | 23.23 | 23.33 | - | 0.43% |
| Sep 1, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.94% |
| Aug 31, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.04% |
| Aug 28, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.64% |
| Aug 27, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| Aug 26, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.30% |
| Aug 25, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.81% |
| Aug 24, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.51% |
| Aug 21, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.11% |
| Aug 20, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.04% |
| Aug 19, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.43% |
| Aug 18, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.65% |
| Aug 17, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.08% |
| Aug 14, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.04% |
| Aug 13, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.51% |
| Aug 12, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.73% |
| Aug 11, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.26% |
| Aug 10, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.51% |
| Aug 7, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.12% |
| Aug 6, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.39% |
| Aug 5, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| Aug 4, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.49% |
| Aug 3, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.53% |
| Jul 31, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.35% |
| Jul 30, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 3.12% |
| Jul 29, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.81% |
| Jul 28, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.53% |
| Jul 27, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.31% |
| Jul 24, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.27% |
| Jul 23, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.88% |
| Jul 22, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| Jul 21, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.89% |
| Jul 20, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.80% |
| Jul 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% |
| Jul 16, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.14% |
| Jul 15, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.57% |
| Jul 14, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.16% |
| Jul 13, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.80% |
| Jul 10, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.31% |
| Jul 9, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.66% |
| Jul 8, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.70% |
| Jul 7, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.56% |
| Jul 6, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.81% |
| Jul 2, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.53% |
| Jul 1, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.61% |
| Jun 30, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.39% |
| Jun 29, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.75% |
| Jun 26, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.66% |
| Jun 25, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.11% |
| Jun 24, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.18% |