Vanguard Developed Markets Index Instl (VTMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.93
+0.05 (0.25%)
Dec 5, 2025, 8:10 AM EST
VTMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.05% |
| Dec 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.25% |
| Dec 3, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.51% |
| Dec 2, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.46% |
| Dec 1, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.56% |
| Nov 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.46% |
| Nov 26, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.23% |
| Nov 25, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.04% |
| Nov 24, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.31% |
| Nov 21, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.59% |
| Nov 20, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.46% |
| Nov 19, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.31% |
| Nov 18, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.13% |
| Nov 17, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.22% |
| Nov 14, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.20% |
| Nov 13, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.10% |
| Nov 12, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.66% |
| Nov 11, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.56% |
| Nov 10, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.34% |
| Nov 7, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.15% |
| Nov 6, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.36% |
| Nov 5, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.52% |
| Nov 4, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.37% |
| Nov 3, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.25% |
| Oct 31, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.05% |
| Oct 30, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.20% |
| Oct 29, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.86% |
| Oct 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.10% |
| Oct 27, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.81% |
| Oct 24, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.31% |
| Oct 23, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.56% |
| Oct 22, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Oct 21, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.86% |
| Oct 20, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.87% |
| Oct 17, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.10% |
| Oct 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.46% |
| Oct 15, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.73% |
| Oct 14, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.21% |
| Oct 13, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.16% |
| Oct 10, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -2.11% |
| Oct 9, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.82% |
| Oct 8, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.46% |
| Oct 7, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.97% |
| Oct 6, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.36% |
| Oct 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.72% |
| Oct 2, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.21% |
| Oct 1, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.52% |
| Sep 30, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.73% |
| Sep 29, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.47% |
| Sep 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.58% |