Vanguard Developed Markets Index Fund Institutional Shares (VTMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.17
+0.19 (1.06%)
Jun 27, 2025, 8:09 AM EDT
VTMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | - | - |
| Jun 26, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.06% |
| Jun 25, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.39% |
| Jun 24, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.29% |
| Jun 23, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.68% |
| Jun 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.45% |
| Jun 18, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.82 | 0.22% |
| Jun 17, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.78 | -1.32% |
| Jun 16, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.02 | 0.55% |
| Jun 13, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.92 | -1.37% |
| Jun 12, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.16 | 0.88% |
| Jun 11, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.01 | - |
| Jun 10, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.01 | 0.11% |
| Jun 9, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.99 | 0.17% |
| Jun 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | 0.33% |
| Jun 5, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.90 | -0.06% |
| Jun 4, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.91 | 0.50% |
| Jun 3, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.82 | -0.66% |
| Jun 2, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.94 | 1.06% |
| May 30, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.75 | 0.22% |
| May 29, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.71 | 0.56% |
| May 28, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.61 | -1.00% |
| May 27, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.79 | 1.24% |
| May 23, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.57 | 0.34% |
| May 22, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.51 | 0.06% |
| May 21, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.50 | -0.56% |
| May 20, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.60 | 0.40% |
| May 19, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.53 | 0.74% |
| May 16, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.40 | 0.17% |
| May 15, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.37 | 1.16% |
| May 14, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.17 | -0.57% |
| May 13, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.27 | 0.35% |
| May 12, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.21 | 0.52% |
| May 9, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.12 | 0.64% |
| May 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | -0.41% |
| May 7, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.08 | -0.17% |
| May 6, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.11 | -0.06% |
| May 5, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.12 | 0.06% |
| May 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.11 | 1.71% |
| May 1, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.83 | -0.47% |
| Apr 30, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.90 | 0.18% |
| Apr 29, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.88 | 0.12% |
| Apr 28, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.86 | 0.77% |
| Apr 25, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.73 | 0.18% |
| Apr 24, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.70 | 1.45% |
| Apr 23, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.46 | 0.36% |
| Apr 22, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.40 | 1.35% |
| Apr 21, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.18 | - |
| Apr 17, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.18 | 1.05% |
| Apr 16, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.01 | -0.19% |