Vanguard Developed Markets Index Fund Institutional Shares (VTMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.95
-0.17 (-0.84%)
Mar 27, 2026, 4:00 PM EST
VTMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.84% |
| Mar 26, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.42% |
| Mar 25, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.43% |
| Mar 24, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.49% |
| Mar 23, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 2.15% |
| Mar 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.15% |
| Mar 19, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.61 | -0.15% |
| Mar 18, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.64 | -1.66% |
| Mar 17, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.99 | 0.48% |
| Mar 16, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.89 | 1.90% |
| Mar 13, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.50 | -1.06% |
| Mar 12, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.72 | -2.03% |
| Mar 11, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.15 | -0.28% |
| Mar 10, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.21 | 0.52% |
| Mar 9, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.10 | 0.52% |
| Mar 6, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.99 | -1.04% |
| Mar 5, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.21 | -1.48% |
| Mar 4, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.53 | 0.47% |
| Mar 3, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.43 | -3.68% |
| Mar 2, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.25 | -1.50% |
| Feb 27, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.59 | 0.18% |
| Feb 26, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.55 | 0.09% |
| Feb 25, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.53 | 0.94% |
| Feb 24, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.32 | 0.63% |
| Feb 23, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.18 | -0.54% |
| Feb 20, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.30 | 0.95% |
| Feb 19, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.09 | 0.05% |
| Feb 18, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.08 | 0.32% |
| Feb 17, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.01 | -0.14% |
| Feb 13, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.04 | 0.45% |
| Feb 12, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.94 | -0.90% |
| Feb 11, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.14 | 0.68% |
| Feb 10, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.99 | 0.09% |
| Feb 9, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.97 | 1.66% |
| Feb 6, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.61 | 2.17% |
| Feb 5, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.15 | -1.40% |
| Feb 4, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.45 | 0.19% |
| Feb 3, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.41 | 0.42% |
| Feb 2, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.32 | 0.28% |
| Jan 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.26 | -1.30% |
| Jan 29, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.54 | 0.37% |
| Jan 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.46 | -0.56% |
| Jan 27, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.58 | 1.65% |
| Jan 26, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.23 | 0.42% |
| Jan 23, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.14 | 0.71% |
| Jan 22, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.99 | 0.77% |
| Jan 21, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.83 | 0.97% |
| Jan 20, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.63 | -1.34% |
| Jan 16, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.91 | 0.19% |
| Jan 15, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.87 | 0.34% |