Vanguard Developed Markets Index Fund Institutional Shares (VTMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.72
-0.01 (-0.04%)
May 15, 2026, 8:10 AM EST
VTMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | - | - |
| May 13, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.75% |
| May 12, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.84% |
| May 11, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.31% |
| May 8, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.80% |
| May 7, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.27% |
| May 6, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 2.66% |
| May 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.23% |
| May 4, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.59% |
| May 1, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.41% |
| Apr 30, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 2.22% |
| Apr 29, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.60% |
| Apr 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% |
| Apr 27, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.09% |
| Apr 24, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.46% |
| Apr 23, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.64% |
| Apr 22, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.37% |
| Apr 21, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.66% |
| Apr 20, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.88% |
| Apr 17, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.04% |
| Apr 16, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.05% |
| Apr 15, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.05% |
| Apr 14, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.64% |
| Apr 13, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.87% |
| Apr 10, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.05% |
| Apr 9, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.14% |
| Apr 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.26% |
| Apr 7, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.10% |
| Apr 6, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.53% |
| Apr 2, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.81% |
| Apr 1, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.90% |
| Mar 31, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 3.01% |
| Mar 30, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.05% |
| 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% |