Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.55
-0.37 (-1.61%)
Jul 1, 2026, 4:00 PM EST
VTMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | - | - |
| 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% |
| Jun 23, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -3.06% |
| Jun 22, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.04% |
| Jun 18, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.26% |
| Jun 17, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.93 | -0.65% |
| Jun 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | -0.21% |
| Jun 15, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.13 | 1.22% |
| Jun 12, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.85 | 0.66% |
| Jun 11, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.70 | 3.45% |
| Jun 10, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.95 | -1.70% |
| Jun 9, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.33 | 0.36% |
| Jun 8, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.25 | 0.49% |
| Jun 5, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.14 | -3.64% |
| Jun 4, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.97 | 0.09% |
| Jun 3, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.95 | -0.65% |
| Jun 2, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.10 | 0.26% |
| Jun 1, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.04 | 0.30% |
| May 29, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.97 | 0.43% |
| May 28, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.87 | 0.22% |
| May 27, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.82 | -0.35% |
| May 26, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.90 | 1.64% |
| May 22, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.53 | -0.18% |
| May 21, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.57 | 0.98% |
| May 20, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.35 | 1.44% |
| May 19, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.04 | -0.81% |
| May 18, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.22 | 0.68% |
| May 15, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.07 | -2.25% |
| May 14, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.57 | -0.04% |
| May 13, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.58 | 0.75% |
| May 12, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.41 | -0.84% |
| May 11, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.60 | 0.31% |
| May 8, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.53 | 0.80% |
| May 7, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.35 | -1.28% |
| May 6, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.64 | 2.66% |
| May 5, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.06 | 1.23% |
| May 4, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.79 | -0.59% |
| May 1, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.92 | -0.40% |
| Apr 30, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.01 | 2.22% |
| Apr 29, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.53 | -0.60% |
| Apr 28, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.66 | -0.41% |
| Apr 27, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.75 | -0.13% |
| Apr 24, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.78 | 0.46% |
| Apr 23, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.68 | -0.64% |
| Apr 22, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.82 | 0.36% |
| Apr 21, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.74 | -1.66% |