Skip to main content
Vanguard Developed Markets Index Fund Institutional Shares (VTMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.47
-0.15 (-0.90%)
Feb 21, 2025, 8:02 PM EST

VTMNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202516.4716.4716.4716.4716.47-0.90%
Feb 20, 202516.6216.6216.6216.6216.620.36%
Feb 19, 202516.5616.5616.5616.5616.56-0.72%
Feb 18, 202516.6816.6816.6816.6816.680.66%
Feb 14, 202516.5716.5716.5716.5716.57-0.12%
Feb 13, 202516.5916.5916.5916.5916.591.59%
Feb 12, 202516.3316.3316.3316.3316.33-
Feb 11, 202516.3316.3316.3316.3316.330.43%
Feb 10, 202516.2616.2616.2616.2616.260.56%
Feb 7, 202516.1716.1716.1716.1716.17-0.74%
Feb 6, 202516.2916.2916.2916.2916.290.37%
Feb 5, 202516.2316.2316.2316.2316.231.06%
Feb 4, 202516.0616.0616.0616.0616.061.07%
Feb 3, 202515.8915.8915.8915.8915.89-1.12%
Jan 31, 202516.0716.0716.0716.0716.07-0.99%
Jan 30, 202516.2316.2316.2316.2316.231.12%
Jan 29, 202516.0516.0516.0516.0516.05-
Jan 28, 202516.0516.0516.0516.0516.05-
Jan 27, 202516.0516.0516.0516.0516.05-0.25%
Jan 24, 202516.0916.0916.0916.0916.090.56%
Jan 23, 202516.0016.0016.0016.0016.000.63%
Jan 22, 202515.9015.9015.9015.9015.90-0.13%
Jan 21, 202515.9215.9215.9215.9215.921.86%
Jan 17, 202515.6315.6315.6315.6315.630.39%
Jan 16, 202515.5715.5715.5715.5715.570.52%
Jan 15, 202515.4915.4915.4915.4915.491.18%
Jan 14, 202515.3115.3115.3115.3115.310.53%
Jan 13, 202515.2315.2315.2315.2315.23-0.39%
Jan 10, 202515.2915.2915.2915.2915.29-1.61%
Jan 8, 202515.5415.5415.5415.5415.54-0.06%
Jan 7, 202515.5515.5515.5515.5515.55-0.26%
Jan 6, 202515.5915.5915.5915.5915.590.91%
Jan 3, 202515.4515.4515.4515.4515.450.59%
Jan 2, 202515.3615.3615.3615.3615.36-0.13%
Dec 31, 202415.3815.3815.3815.3815.38-0.19%
Dec 30, 202415.4115.4115.4115.4115.41-0.45%
Dec 27, 202415.4815.4815.4815.4815.480.06%
Dec 26, 202415.4715.4715.4715.4715.470.19%
Dec 24, 202415.4415.4415.4415.4415.440.19%
Dec 23, 202415.4115.4115.4115.4115.410.65%
Dec 20, 202415.3115.3115.3115.3115.31-1.48%
Dec 19, 202415.5415.5415.5415.5415.31-0.32%
Dec 18, 202415.5915.5915.5915.5915.36-2.32%
Dec 17, 202415.9615.9615.9615.9615.72-0.50%
Dec 16, 202416.0416.0416.0416.0415.80-0.31%
Dec 13, 202416.0916.0916.0916.0915.85-0.19%
Dec 12, 202416.1216.1216.1216.1215.88-0.92%
Dec 11, 202416.2716.2716.2716.2716.030.62%
Dec 10, 202416.1716.1716.1716.1715.93-0.68%
Dec 9, 202416.2816.2816.2816.2816.04-0.25%
Dec 6, 202416.3216.3216.3216.3216.08-0.12%
Dec 5, 202416.3416.3416.3416.3416.100.37%
Dec 4, 202416.2816.2816.2816.2816.040.06%
Dec 3, 202416.2716.2716.2716.2716.030.43%
Dec 2, 202416.2016.2016.2016.2015.960.25%
Nov 29, 202416.1616.1616.1616.1615.921.19%
Nov 27, 202415.9715.9715.9715.9715.730.44%
Nov 26, 202415.9015.9015.9015.9015.67-0.56%
Nov 25, 202415.9915.9915.9915.9915.750.50%
Nov 22, 202415.9115.9115.9115.9115.680.32%
Nov 21, 202415.8615.8615.8615.8615.630.32%
Nov 20, 202415.8115.8115.8115.8115.58-0.44%
Nov 19, 202415.8815.8815.8815.8815.65-
Nov 18, 202415.8815.8815.8815.8815.650.83%
Nov 15, 202415.7515.7515.7515.7515.52-0.51%
Nov 14, 202415.8315.8315.8315.8315.600.13%
Nov 13, 202415.8115.8115.8115.8115.58-0.69%
Nov 12, 202415.9215.9215.9215.9215.69-1.55%
Nov 11, 202416.1716.1716.1716.1715.93-
Nov 8, 202416.1716.1716.1716.1715.93-1.22%
Nov 7, 202416.3716.3716.3716.3716.131.49%
Nov 6, 202416.1316.1316.1316.1315.89-1.22%
Nov 5, 202416.3316.3316.3316.3316.090.99%
Nov 4, 202416.1716.1716.1716.1715.930.25%
Nov 1, 202416.1316.1316.1316.1315.890.19%
Oct 31, 202416.1016.1016.1016.1015.86-0.86%
Oct 30, 202416.2416.2416.2416.2416.00-0.49%
Oct 29, 202416.3216.3216.3216.3216.08-0.18%
Oct 28, 202416.3516.3516.3516.3516.110.68%
Oct 25, 202416.2416.2416.2416.2416.00-0.37%
Oct 24, 202416.3016.3016.3016.3016.060.31%
Oct 23, 202416.2516.2516.2516.2516.01-0.91%
Oct 22, 202416.4016.4016.4016.4016.16-0.55%
Oct 21, 202416.4916.4916.4916.4916.25-1.08%
Oct 18, 202416.6716.6716.6716.6716.420.54%
Oct 17, 202416.5816.5816.5816.5816.340.06%
Oct 16, 202416.5716.5716.5716.5716.330.42%
Oct 15, 202416.5016.5016.5016.5016.26-1.55%
Oct 14, 202416.7616.7616.7616.7616.510.24%
Oct 11, 202416.7216.7216.7216.7216.470.48%
Oct 10, 202416.6416.6416.6416.6416.39-0.24%
Oct 9, 202416.6816.6816.6816.6816.430.12%
Oct 8, 202416.6616.6616.6616.6616.41-0.24%
Oct 7, 202416.7016.7016.7016.7016.45-0.54%
Oct 4, 202416.7916.7916.7916.7916.540.54%
Oct 3, 202416.7016.7016.7016.7016.45-1.01%
Oct 2, 202416.8716.8716.8716.8716.62-0.12%
Oct 1, 202416.8916.8916.8916.8916.64-0.65%
Sep 30, 202417.0017.0017.0017.0016.75-0.23%
Sep 27, 202417.0417.0417.0417.0416.79-0.76%