Vanguard Developed Markets Index Fund Admiral Shares (VTMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.77
-0.09 (-0.41%)
Apr 28, 2026, 4:00 PM EST
VTMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | - | -0.41% |
| Apr 27, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.14% |
| Apr 24, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.46% |
| Apr 23, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.64% |
| Apr 22, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.37% |
| Apr 21, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.67% |
| Apr 20, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.88% |
| Apr 17, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.04% |
| Apr 16, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.05% |
| Apr 15, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.05% |
| Apr 14, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.64% |
| Apr 13, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.87% |
| Apr 10, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.05% |
| Apr 9, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.14% |
| Apr 8, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 4.26% |
| Apr 7, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.10% |
| Apr 6, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.53% |
| Apr 2, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.81% |
| Apr 1, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.90% |
| Mar 31, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 2.96% |
| Mar 30, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.05% |
| Mar 27, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.85% |
| Mar 26, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.38% |
| Mar 25, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.38% |
| Mar 24, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.49% |
| Mar 23, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 2.20% |
| Mar 20, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -3.15% |
| Mar 19, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.59 | -0.15% |
| Mar 18, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.62 | -1.67% |
| Mar 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | 0.48% |
| Mar 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.86 | 1.90% |
| Mar 13, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.48 | -1.06% |
| Mar 12, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.70 | -2.03% |
| Mar 11, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.12 | -0.28% |
| Mar 10, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.18 | 0.52% |
| Mar 9, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.07 | 0.52% |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | -1.04% |
| Mar 5, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.18 | -1.49% |
| Mar 4, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.50 | 0.47% |
| Mar 3, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.40 | -3.68% |
| Mar 2, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.22 | -1.50% |
| Feb 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.56 | 0.18% |
| Feb 26, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.52 | 0.09% |
| Feb 25, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.50 | 0.94% |
| Feb 24, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.29 | 0.63% |
| Feb 23, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.15 | -0.54% |
| Feb 20, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.27 | 1.00% |
| Feb 19, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.05 | - |
| Feb 18, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.05 | 0.32% |
| Feb 17, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.98 | -0.14% |
| Feb 13, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.01 | 0.46% |
| Feb 12, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.91 | -0.90% |
| Feb 11, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.11 | 0.68% |
| Feb 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | 0.14% |
| Feb 9, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.93 | 1.62% |
| Feb 6, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.58 | 2.13% |
| Feb 5, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.13 | -1.35% |
| Feb 4, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.42 | 0.19% |
| Feb 3, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.38 | 0.42% |
| Feb 2, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.29 | 0.28% |
| Jan 30, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.23 | -1.30% |
| Jan 29, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.51 | 0.37% |
| Jan 28, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.43 | -0.56% |
| Jan 27, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.55 | 1.65% |
| Jan 26, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.20 | 0.43% |
| Jan 23, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.11 | 0.71% |
| Jan 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | 0.77% |
| Jan 21, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.81 | 0.97% |
| Jan 20, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.61 | -1.34% |
| Jan 16, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.88 | 0.19% |
| Jan 15, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.85 | 0.34% |
| Jan 14, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.78 | 0.29% |
| Jan 13, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.72 | -0.43% |
| Jan 12, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.81 | 0.58% |
| Jan 9, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.69 | 0.93% |
| Jan 8, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.50 | 0.10% |
| Jan 7, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.48 | -0.44% |
| Jan 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.57 | 0.34% |
| Jan 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.50 | 1.23% |
| Jan 2, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.25 | 1.05% |
| Dec 31, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.04 | -0.40% |
| Dec 30, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.12 | 0.05% |
| Dec 29, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.11 | -0.05% |
| Dec 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.12 | 0.20% |
| Dec 24, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.08 | 0.05% |
| Dec 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.07 | 0.80% |
| Dec 22, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.91 | 0.50% |
| Dec 19, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.81 | -1.15% |
| Dec 18, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.71 | 0.80% |
| Dec 17, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.55 | -0.70% |
| Dec 16, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.69 | -0.59% |
| Dec 15, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 19.80 | 0.60% |
| Dec 12, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.69 | -0.64% |
| Dec 11, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 19.81 | 0.40% |
| Dec 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.73 | 1.31% |
| Dec 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.48 | -0.25% |
| Dec 8, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.53 | -0.15% |
| Dec 5, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.56 | 0.10% |
| Dec 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.54 | 0.25% |
| Dec 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.49 | 0.46% |