Vanguard Developed Markets Index Fund Institutional Shares (VTMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.08
+0.10 (0.45%)
At close: Feb 13, 2026
VTMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.45% |
| Feb 12, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.90% |
| Feb 11, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.68% |
| Feb 10, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.09% |
| Feb 9, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.66% |
| Feb 6, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.17% |
| Feb 5, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.40% |
| Feb 4, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.19% |
| Feb 3, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.42% |
| Feb 2, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.28% |
| Jan 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.30% |
| Jan 29, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.37% |
| Jan 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.56% |
| Jan 27, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.65% |
| Jan 26, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.42% |
| Jan 23, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.71% |
| Jan 22, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.77% |
| Jan 21, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.97% |
| Jan 20, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.34% |
| Jan 16, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.19% |
| Jan 15, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.34% |
| Jan 14, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.29% |
| Jan 13, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.43% |
| Jan 12, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.58% |
| Jan 9, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.92% |
| Jan 8, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.10% |
| Jan 7, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.44% |
| Jan 6, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.34% |
| Jan 5, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.23% |
| Jan 2, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.10% |
| Dec 31, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.45% |
| Dec 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.10% |
| Dec 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.05% |
| Dec 26, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.15% |
| Dec 24, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.05% |
| Dec 23, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.80% |
| Dec 22, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.50% |
| Dec 19, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.10% |
| Dec 18, 2025 | 19.76 | 19.76 | 19.76 | 20.09 | 19.76 | 0.75% |
| Dec 17, 2025 | 19.61 | 19.61 | 19.61 | 19.94 | 19.61 | -0.70% |
| Dec 16, 2025 | 19.75 | 19.75 | 19.75 | 20.08 | 19.75 | -0.54% |
| Dec 15, 2025 | 19.85 | 19.85 | 19.85 | 20.19 | 19.85 | 0.55% |
| Dec 12, 2025 | 19.75 | 19.75 | 19.75 | 20.08 | 19.75 | -0.64% |
| Dec 11, 2025 | 19.87 | 19.87 | 19.87 | 20.21 | 19.87 | 0.40% |
| Dec 10, 2025 | 19.80 | 19.80 | 19.80 | 20.13 | 19.79 | 1.31% |
| Dec 9, 2025 | 19.54 | 19.54 | 19.54 | 19.87 | 19.54 | -0.25% |
| Dec 8, 2025 | 19.59 | 19.59 | 19.59 | 19.92 | 19.59 | -0.10% |
| Dec 5, 2025 | 19.61 | 19.61 | 19.61 | 19.94 | 19.61 | 0.05% |
| Dec 4, 2025 | 19.60 | 19.60 | 19.60 | 19.93 | 19.60 | 0.25% |
| Dec 3, 2025 | 19.55 | 19.55 | 19.55 | 19.88 | 19.55 | 0.51% |