Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.32
+0.08 (0.46%)
May 12, 2025, 8:04 PM EDT
VTMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| May 9, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.70% |
| May 8, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.41% |
| May 7, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.23% |
| May 6, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| May 5, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.06% |
| May 2, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.65% |
| May 1, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.47% |
| Apr 30, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.18% |
| Apr 29, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.18% |
| Apr 28, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.77% |
| Apr 25, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.12% |
| Apr 24, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.51% |
| Apr 23, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.30% |
| Apr 22, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.35% |
| Apr 21, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| Apr 17, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.12% |
| Apr 16, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.25% |
| Apr 15, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.62% |
| Apr 14, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.26% |
| Apr 11, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 2.46% |
| Apr 10, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.96% |
| Apr 9, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 6.19% |
| Apr 8, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.34% |
| Apr 7, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.25% |
| Apr 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -6.15% |
| Apr 3, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -2.13% |
| Apr 2, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.37% |
| Apr 1, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.24% |
| Mar 31, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.91% |
| Mar 28, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.02% |
| Mar 27, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.18% |
| Mar 26, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -1.01% |
| Mar 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.42% |
| Mar 24, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| Mar 21, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.01% |
| Mar 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | -0.71% |
| Mar 19, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.94 | 0.41% |
| Mar 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | - |
| Mar 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | 1.19% |
| Mar 14, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.67 | 1.82% |
| Mar 13, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.38 | -0.78% |
| Mar 12, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.50 | 0.79% |
| Mar 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.38 | -0.36% |
| Mar 10, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.43 | -2.25% |
| Mar 7, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.81 | 0.96% |
| Mar 6, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.65 | -0.89% |
| Mar 5, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.80 | 2.37% |
| Mar 4, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.41 | - |
| Mar 3, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.41 | 0.30% |