Skip to main content
Vanguard Developed Markets Index Fund Institutional Shares (VTMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.25
-0.32 (-1.48%)
At close: Mar 5, 2026

VTMNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202621.2521.2521.2521.2521.25-1.48%
Mar 4, 202621.5721.5721.5721.5721.570.47%
Mar 3, 202621.4721.4721.4721.4721.47-3.68%
Mar 2, 202622.2922.2922.2922.2922.29-1.50%
Feb 27, 202622.6322.6322.6322.6322.630.18%
Feb 26, 202622.5922.5922.5922.5922.590.09%
Feb 25, 202622.5722.5722.5722.5722.570.94%
Feb 24, 202622.3622.3622.3622.3622.360.63%
Feb 23, 202622.2222.2222.2222.2222.22-0.54%
Feb 20, 202622.3422.3422.3422.3422.340.95%
Feb 19, 202622.1322.1322.1322.1322.130.05%
Feb 18, 202622.1222.1222.1222.1222.120.32%
Feb 17, 202622.0522.0522.0522.0522.05-0.14%
Feb 13, 202622.0822.0822.0822.0822.080.45%
Feb 12, 202621.9821.9821.9821.9821.98-0.90%
Feb 11, 202622.1822.1822.1822.1822.180.68%
Feb 10, 202622.0322.0322.0322.0322.030.09%
Feb 9, 202622.0122.0122.0122.0122.011.66%
Feb 6, 202621.6521.6521.6521.6521.652.17%
Feb 5, 202621.1921.1921.1921.1921.19-1.40%
Feb 4, 202621.4921.4921.4921.4921.490.19%
Feb 3, 202621.4521.4521.4521.4521.450.42%
Feb 2, 202621.3621.3621.3621.3621.360.28%
Jan 30, 202621.3021.3021.3021.3021.30-1.30%
Jan 29, 202621.5821.5821.5821.5821.580.37%
Jan 28, 202621.5021.5021.5021.5021.50-0.56%
Jan 27, 202621.6221.6221.6221.6221.621.65%
Jan 26, 202621.2721.2721.2721.2721.270.42%
Jan 23, 202621.1821.1821.1821.1821.180.71%
Jan 22, 202621.0321.0321.0321.0321.030.77%
Jan 21, 202620.8720.8720.8720.8720.870.97%
Jan 20, 202620.6720.6720.6720.6720.67-1.34%
Jan 16, 202620.9520.9520.9520.9520.950.19%
Jan 15, 202620.9120.9120.9120.9120.910.34%
Jan 14, 202620.8420.8420.8420.8420.840.29%
Jan 13, 202620.7820.7820.7820.7820.78-0.43%
Jan 12, 202620.8720.8720.8720.8720.870.58%
Jan 9, 202620.7520.7520.7520.7520.750.92%
Jan 8, 202620.5620.5620.5620.5620.560.10%
Jan 7, 202620.5420.5420.5420.5420.54-0.44%
Jan 6, 202620.6320.6320.6320.6320.630.34%
Jan 5, 202620.5620.5620.5620.5620.561.23%
Jan 2, 202620.3120.3120.3120.3120.311.10%
Dec 31, 202520.0920.0920.0920.0920.09-0.45%
Dec 30, 202520.1820.1820.1820.1820.180.10%
Dec 29, 202520.1620.1620.1620.1620.16-0.05%
Dec 26, 202520.1720.1720.1720.1720.170.15%
Dec 24, 202520.1420.1420.1420.1420.140.05%
Dec 23, 202520.1320.1320.1320.1320.130.80%
Dec 22, 202519.9719.9719.9719.9719.970.50%
Dec 19, 202519.8719.8719.8719.8719.87-1.10%
Dec 18, 202519.7619.7619.7620.0919.760.75%
Dec 17, 202519.6119.6119.6119.9419.61-0.70%
Dec 16, 202519.7519.7519.7520.0819.75-0.54%
Dec 15, 202519.8519.8519.8520.1919.850.55%
Dec 12, 202519.7519.7519.7520.0819.75-0.64%
Dec 11, 202519.8719.8719.8720.2119.870.40%
Dec 10, 202519.8019.8019.8020.1319.791.31%
Dec 9, 202519.5419.5419.5419.8719.54-0.25%
Dec 8, 202519.5919.5919.5919.9219.59-0.10%
Dec 5, 202519.6119.6119.6119.9419.610.05%
Dec 4, 202519.6019.6019.6019.9319.600.25%
Dec 3, 202519.5519.5519.5519.8819.550.51%
Dec 2, 202519.4519.4519.4519.7819.450.46%
Dec 1, 202519.3619.3619.3619.6919.36-0.56%
Nov 28, 202519.4719.4719.4719.8019.470.46%
Nov 26, 202519.3819.3819.3819.7119.381.23%
Nov 25, 202519.1519.1519.1519.4719.151.04%
Nov 24, 202518.9518.9518.9519.2718.950.31%
Nov 21, 202518.8918.8918.8919.2118.891.59%
Nov 20, 202518.6018.6018.6018.9118.59-1.46%
Nov 19, 202518.8718.8718.8719.1918.87-0.31%
Nov 18, 202518.9318.9318.9319.2518.93-1.13%
Nov 17, 202519.1519.1519.1519.4719.15-1.22%
Nov 14, 202519.3819.3819.3819.7119.38-0.20%
Nov 13, 202519.4219.4219.4219.7519.42-1.10%
Nov 12, 202519.6419.6419.6419.9719.640.66%
Nov 11, 202519.5119.5119.5119.8419.510.56%
Nov 10, 202519.4019.4019.4019.7319.401.34%
Nov 7, 202519.1519.1519.1519.4719.150.15%
Nov 6, 202519.1219.1219.1219.4419.12-0.36%
Nov 5, 202519.1919.1919.1919.5119.180.52%
Nov 4, 202519.0919.0919.0919.4119.09-1.37%
Nov 3, 202519.3519.3519.3519.6819.350.25%
Oct 31, 202519.3019.3019.3019.6319.300.05%
Oct 30, 202519.2919.2919.2919.6219.29-0.20%
Oct 29, 202519.3319.3319.3319.6619.33-0.86%
Oct 28, 202519.5019.5019.5019.8319.50-0.10%
Oct 27, 202519.5219.5219.5219.8519.520.81%
Oct 24, 202519.3619.3619.3619.6919.360.31%
Oct 23, 202519.3019.3019.3019.6319.300.56%
Oct 22, 202519.2019.2019.2019.5219.19-
Oct 21, 202519.2019.2019.2019.5219.19-0.86%
Oct 20, 202519.3619.3619.3619.6919.360.87%
Oct 17, 202519.2019.2019.2019.5219.190.10%
Oct 16, 202519.1819.1819.1819.5019.180.46%
Oct 15, 202519.0919.0919.0919.4119.090.73%
Oct 14, 202518.9518.9518.9519.2718.950.21%
Oct 13, 202518.9118.9118.9119.2318.911.16%
Oct 10, 202518.6918.6918.6919.0118.69-2.11%