Vanguard Developed Markets Index Fund Institutional Shares (VTMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.67
+0.13 (0.74%)
May 20, 2025, 8:09 AM EDT
VTMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.40% |
| May 19, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.74% |
| May 16, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.17% |
| May 15, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.16% |
| May 14, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.57% |
| May 13, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.35% |
| May 12, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.52% |
| May 9, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.64% |
| May 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.41% |
| May 7, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.17% |
| May 6, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.06% |
| May 5, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.06% |
| May 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.71% |
| May 1, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.47% |
| Apr 30, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.18% |
| Apr 29, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.12% |
| Apr 28, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.77% |
| Apr 25, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.18% |
| Apr 24, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1.45% |
| Apr 23, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.36% |
| Apr 22, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1.35% |
| Apr 21, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| Apr 17, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.05% |
| Apr 16, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.19% |
| Apr 15, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.62% |
| Apr 14, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.20% |
| Apr 11, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 2.52% |
| Apr 10, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.96% |
| Apr 9, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 6.18% |
| Apr 8, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.34% |
| Apr 7, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -2.25% |
| Apr 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -6.15% |
| Apr 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -2.13% |
| Apr 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% |
| Apr 1, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.31% |
| Mar 31, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.91% |
| Mar 28, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.02% |
| Mar 27, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.18% |
| Mar 26, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.07% |
| Mar 25, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.48% |
| Mar 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Mar 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.06% |
| Mar 20, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.85 | -0.65% |
| Mar 19, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.96 | 0.35% |
| Mar 18, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.90 | - |
| Mar 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.90 | 1.19% |
| Mar 14, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.70 | 1.82% |
| Mar 13, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.40 | -0.72% |
| Mar 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.52 | 0.73% |
| Mar 11, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.40 | -0.30% |