Vanguard Developed Markets Index Fund Institutional Shares (VTMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.51
-0.17 (-1.02%)
Mar 28, 2025, 8:03 PM EST
VTMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | - | - |
| 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% |
| Mar 10, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.45 | -2.30% |
| Mar 7, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.84 | 0.95% |
| Mar 6, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.68 | -0.83% |
| Mar 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | 2.30% |
| Mar 4, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.44 | - |
| Mar 3, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.44 | 0.36% |
| Feb 28, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.38 | 0.24% |
| Feb 27, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.34 | -1.20% |
| Feb 26, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | 0.18% |
| Feb 25, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.51 | 0.79% |
| Feb 24, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.38 | -0.06% |
| Feb 21, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.39 | -0.90% |
| Feb 20, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | 0.36% |
| Feb 19, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.48 | -0.72% |
| Feb 18, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.60 | 0.66% |
| Feb 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.49 | -0.12% |
| Feb 13, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.51 | 1.59% |
| Feb 12, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.25 | - |
| Feb 11, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.25 | 0.43% |
| Feb 10, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.19 | 0.56% |
| Feb 7, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.10 | -0.74% |
| Feb 6, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.21 | 0.37% |
| Feb 5, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.16 | 1.06% |
| Feb 4, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.99 | 1.07% |
| Feb 3, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.82 | -1.12% |
| Jan 31, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.00 | -0.99% |
| Jan 30, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.16 | 1.12% |
| Jan 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.98 | - |
| Jan 28, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.98 | - |
| Jan 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.98 | -0.25% |
| Jan 24, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.02 | 0.56% |
| Jan 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | 0.63% |
| Jan 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | -0.13% |
| Jan 21, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.85 | 1.86% |
| Jan 17, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.56 | 0.39% |