Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.69
-0.01 (-0.04%)
May 15, 2026, 8:10 AM EST
VTMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | - | - |
| 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% |
| 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% |