Vanguard Developed Markets Index Fund Institutional Shares (VTMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.25
-0.32 (-1.48%)
Mar 6, 2026, 8:10 AM EST
VTMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Mar 5, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.48% |
| Mar 4, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.47% |
| Mar 3, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -3.68% |
| Mar 2, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.50% |
| Feb 27, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.18% |
| Feb 26, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.09% |
| Feb 25, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.94% |
| Feb 24, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.63% |
| Feb 23, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.54% |
| Feb 20, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.95% |
| Feb 19, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.05% |
| Feb 18, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.32% |
| Feb 17, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.14% |
| 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% |