Skip to main content
Vanguard Developed Markets Index Instl (VTMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.93
+0.05 (0.25%)
Dec 5, 2025, 8:10 AM EST

VTMNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202519.9419.9419.9419.9419.940.05%
Dec 4, 202519.9319.9319.9319.9319.930.25%
Dec 3, 202519.8819.8819.8819.8819.880.51%
Dec 2, 202519.7819.7819.7819.7819.780.46%
Dec 1, 202519.6919.6919.6919.6919.69-0.56%
Nov 28, 202519.8019.8019.8019.8019.800.46%
Nov 26, 202519.7119.7119.7119.7119.711.23%
Nov 25, 202519.4719.4719.4719.4719.471.04%
Nov 24, 202519.2719.2719.2719.2719.270.31%
Nov 21, 202519.2119.2119.2119.2119.211.59%
Nov 20, 202518.9118.9118.9118.9118.91-1.46%
Nov 19, 202519.1919.1919.1919.1919.19-0.31%
Nov 18, 202519.2519.2519.2519.2519.25-1.13%
Nov 17, 202519.4719.4719.4719.4719.47-1.22%
Nov 14, 202519.7119.7119.7119.7119.71-0.20%
Nov 13, 202519.7519.7519.7519.7519.75-1.10%
Nov 12, 202519.9719.9719.9719.9719.970.66%
Nov 11, 202519.8419.8419.8419.8419.840.56%
Nov 10, 202519.7319.7319.7319.7319.731.34%
Nov 7, 202519.4719.4719.4719.4719.470.15%
Nov 6, 202519.4419.4419.4419.4419.44-0.36%
Nov 5, 202519.5119.5119.5119.5119.510.52%
Nov 4, 202519.4119.4119.4119.4119.41-1.37%
Nov 3, 202519.6819.6819.6819.6819.680.25%
Oct 31, 202519.6319.6319.6319.6319.630.05%
Oct 30, 202519.6219.6219.6219.6219.62-0.20%
Oct 29, 202519.6619.6619.6619.6619.66-0.86%
Oct 28, 202519.8319.8319.8319.8319.83-0.10%
Oct 27, 202519.8519.8519.8519.8519.850.81%
Oct 24, 202519.6919.6919.6919.6919.690.31%
Oct 23, 202519.6319.6319.6319.6319.630.56%
Oct 22, 202519.5219.5219.5219.5219.52-
Oct 21, 202519.5219.5219.5219.5219.52-0.86%
Oct 20, 202519.6919.6919.6919.6919.690.87%
Oct 17, 202519.5219.5219.5219.5219.520.10%
Oct 16, 202519.5019.5019.5019.5019.500.46%
Oct 15, 202519.4119.4119.4119.4119.410.73%
Oct 14, 202519.2719.2719.2719.2719.270.21%
Oct 13, 202519.2319.2319.2319.2319.231.16%
Oct 10, 202519.0119.0119.0119.0119.01-2.11%
Oct 9, 202519.4219.4219.4219.4219.42-0.82%
Oct 8, 202519.5819.5819.5819.5819.580.46%
Oct 7, 202519.4919.4919.4919.4919.49-0.97%
Oct 6, 202519.6819.6819.6819.6819.680.36%
Oct 3, 202519.6119.6119.6119.6119.610.72%
Oct 2, 202519.4719.4719.4719.4719.470.21%
Oct 1, 202519.4319.4319.4319.4319.430.52%
Sep 30, 202519.3319.3319.3319.3319.330.73%
Sep 29, 202519.1919.1919.1919.1919.190.47%
Sep 26, 202519.1019.1019.1019.1019.100.58%
Sep 25, 202518.9918.9918.9918.9918.99-0.63%
Sep 24, 202519.1119.1119.1119.1119.11-0.78%
Sep 23, 202519.2619.2619.2619.2619.26-0.16%
Sep 22, 202519.2919.2919.2919.2919.290.42%
Sep 19, 202519.2119.2119.2119.2119.21-0.77%
Sep 18, 202519.2719.2719.2719.3619.270.41%
Sep 17, 202519.1919.1919.1919.2819.19-0.57%
Sep 16, 202519.3019.3019.3019.3919.300.05%
Sep 15, 202519.2919.2919.2919.3819.290.68%
Sep 12, 202519.1619.1619.1619.2519.16-0.36%
Sep 11, 202519.2319.2319.2319.3219.231.05%
Sep 10, 202519.0319.0319.0319.1219.030.21%
Sep 9, 202518.9918.9918.9919.0818.99-0.26%
Sep 8, 202519.0419.0419.0419.1319.040.90%
Sep 5, 202518.8718.8718.8718.9618.870.42%
Sep 4, 202518.7918.7918.7918.8818.790.69%
Sep 3, 202518.6618.6618.6618.7518.660.27%
Sep 2, 202518.6118.6118.6118.7018.61-0.95%
Aug 29, 202518.7918.7918.7918.8818.79-0.63%
Aug 28, 202518.9118.9118.9119.0018.910.53%
Aug 27, 202518.8118.8118.8118.9018.81-0.16%
Aug 26, 202518.8418.8418.8418.9318.840.16%
Aug 25, 202518.8118.8118.8118.9018.81-1.31%
Aug 22, 202519.0619.0619.0619.1519.061.59%
Aug 21, 202518.7618.7618.7618.8518.76-0.42%
Aug 20, 202518.8418.8418.8418.9318.840.26%
Aug 19, 202518.7918.7918.7918.8818.79-0.16%
Aug 18, 202518.8218.8218.8218.9118.82-0.16%
Aug 15, 202518.8518.8518.8518.9418.850.42%
Aug 14, 202518.7718.7718.7718.8618.77-0.16%
Aug 13, 202518.8018.8018.8018.8918.800.53%
Aug 12, 202518.7018.7018.7018.7918.701.13%
Aug 11, 202518.4918.4918.4918.5818.49-0.43%
Aug 8, 202518.5718.5718.5718.6618.570.38%
Aug 7, 202518.5018.5018.5018.5918.500.87%
Aug 6, 202518.3418.3418.3418.4318.340.77%
Aug 5, 202518.2018.2018.2018.2918.200.11%
Aug 4, 202518.1818.1818.1818.2718.181.44%
Aug 1, 202517.9217.9217.9218.0117.92-0.17%
Jul 31, 202517.9517.9517.9518.0417.95-0.99%
Jul 30, 202518.1318.1318.1318.2218.13-0.92%
Jul 29, 202518.3018.3018.3018.3918.300.05%
Jul 28, 202518.2918.2918.2918.3818.29-1.50%
Jul 25, 202518.5718.5718.5718.6618.57-0.11%
Jul 24, 202518.5918.5918.5918.6818.59-0.64%
Jul 23, 202518.7118.7118.7118.8018.712.01%
Jul 22, 202518.3418.3418.3418.4318.340.66%
Jul 21, 202518.2218.2218.2218.3118.220.55%
Jul 18, 202518.1218.1218.1218.2118.12-0.27%
Jul 17, 202518.1718.1718.1718.2618.170.44%