Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.93
+0.08 (0.37%)
Apr 23, 2026, 8:10 AM EST
VTMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| 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% |
| Mar 30, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.05% |
| Mar 27, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.85% |
| Mar 26, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.38% |
| Mar 25, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.38% |
| Mar 24, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.49% |
| Mar 23, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 2.20% |
| Mar 20, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -3.15% |
| Mar 19, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.59 | -0.15% |
| Mar 18, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.62 | -1.67% |
| Mar 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | 0.48% |
| Mar 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.86 | 1.90% |
| Mar 13, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.48 | -1.06% |
| Mar 12, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.70 | -2.03% |
| Mar 11, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.12 | -0.28% |
| Mar 10, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.18 | 0.52% |
| Mar 9, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.07 | 0.52% |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | -1.04% |
| Mar 5, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.18 | -1.49% |
| Mar 4, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.50 | 0.47% |
| Mar 3, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.40 | -3.68% |
| Mar 2, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.22 | -1.50% |
| Feb 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.56 | 0.18% |
| Feb 26, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.52 | 0.09% |
| Feb 25, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.50 | 0.94% |
| Feb 24, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.29 | 0.63% |
| Feb 23, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.15 | -0.54% |
| Feb 20, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.27 | 1.00% |
| Feb 19, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.05 | - |
| Feb 18, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.05 | 0.32% |
| Feb 17, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.98 | -0.14% |
| Feb 13, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.01 | 0.46% |
| Feb 12, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.91 | -0.90% |
| Feb 11, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.11 | 0.68% |
| Feb 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | 0.14% |