Skip to main content
Vanguard Developed Markets Index Fund Institutional Shares (VTMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.90
-0.02 (-0.09%)
Apr 28, 2026, 8:10 AM EST

VTMNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202621.9021.9021.9021.90--
Apr 27, 202621.9021.9021.9021.9021.90-0.09%
Apr 24, 202621.9221.9221.9221.9221.920.46%
Apr 23, 202621.8221.8221.8221.8221.82-0.64%
Apr 22, 202621.9621.9621.9621.9621.960.37%
Apr 21, 202621.8821.8821.8821.8821.88-1.66%
Apr 20, 202622.2522.2522.2522.2522.251.88%
Apr 17, 202621.8421.8421.8421.8421.84-1.04%
Apr 16, 202622.0722.0722.0722.0722.07-0.05%
Apr 15, 202622.0822.0822.0822.0822.08-0.05%
Apr 14, 202622.0922.0922.0922.0922.090.64%
Apr 13, 202621.9521.9521.9521.9521.950.87%
Apr 10, 202621.7621.7621.7621.7621.76-0.05%
Apr 9, 202621.7721.7721.7721.7721.77-0.14%
Apr 8, 202621.8021.8021.8021.8021.804.26%
Apr 7, 202620.9120.9120.9120.9120.910.10%
Apr 6, 202620.8920.8920.8920.8920.890.53%
Apr 2, 202620.7820.7820.7820.7820.78-0.81%
Apr 1, 202620.9520.9520.9520.9520.951.90%
Mar 31, 202620.5620.5620.5620.5620.563.01%
Mar 30, 202619.9619.9619.9619.9619.960.05%
Mar 27, 202619.9519.9519.9519.9519.95-0.84%
Mar 26, 202620.1220.1220.1220.1220.12-2.42%
Mar 25, 202620.6220.6220.6220.6220.621.43%
Mar 24, 202620.3320.3320.3320.3320.33-0.49%
Mar 23, 202620.4320.4320.4320.4320.432.15%
Mar 20, 202620.0020.0020.0020.0020.00-3.15%
Mar 19, 202620.6520.6520.6520.6520.61-0.15%
Mar 18, 202620.6820.6820.6820.6820.64-1.66%
Mar 17, 202621.0321.0321.0321.0320.990.48%
Mar 16, 202620.9320.9320.9320.9320.891.90%
Mar 13, 202620.5420.5420.5420.5420.50-1.06%
Mar 12, 202620.7620.7620.7620.7620.72-2.03%
Mar 11, 202621.1921.1921.1921.1921.15-0.28%
Mar 10, 202621.2521.2521.2521.2521.210.52%
Mar 9, 202621.1421.1421.1421.1421.100.52%
Mar 6, 202621.0321.0321.0321.0320.99-1.04%
Mar 5, 202621.2521.2521.2521.2521.21-1.48%
Mar 4, 202621.5721.5721.5721.5721.530.47%
Mar 3, 202621.4721.4721.4721.4721.43-3.68%
Mar 2, 202622.2922.2922.2922.2922.25-1.50%
Feb 27, 202622.6322.6322.6322.6322.590.18%
Feb 26, 202622.5922.5922.5922.5922.550.09%
Feb 25, 202622.5722.5722.5722.5722.530.94%
Feb 24, 202622.3622.3622.3622.3622.320.63%
Feb 23, 202622.2222.2222.2222.2222.18-0.54%
Feb 20, 202622.3422.3422.3422.3422.300.95%
Feb 19, 202622.1322.1322.1322.1322.090.05%
Feb 18, 202622.1222.1222.1222.1222.080.32%
Feb 17, 202622.0522.0522.0522.0522.01-0.14%
Feb 13, 202622.0822.0822.0822.0822.040.45%
Feb 12, 202621.9821.9821.9821.9821.94-0.90%
Feb 11, 202622.1822.1822.1822.1822.140.68%
Feb 10, 202622.0322.0322.0322.0321.990.09%
Feb 9, 202622.0122.0122.0122.0121.971.66%
Feb 6, 202621.6521.6521.6521.6521.612.17%
Feb 5, 202621.1921.1921.1921.1921.15-1.40%
Feb 4, 202621.4921.4921.4921.4921.450.19%
Feb 3, 202621.4521.4521.4521.4521.410.42%
Feb 2, 202621.3621.3621.3621.3621.320.28%
Jan 30, 202621.3021.3021.3021.3021.26-1.30%
Jan 29, 202621.5821.5821.5821.5821.540.37%
Jan 28, 202621.5021.5021.5021.5021.46-0.56%
Jan 27, 202621.6221.6221.6221.6221.581.65%
Jan 26, 202621.2721.2721.2721.2721.230.42%
Jan 23, 202621.1821.1821.1821.1821.140.71%
Jan 22, 202621.0321.0321.0321.0320.990.77%
Jan 21, 202620.8720.8720.8720.8720.830.97%
Jan 20, 202620.6720.6720.6720.6720.63-1.34%
Jan 16, 202620.9520.9520.9520.9520.910.19%
Jan 15, 202620.9120.9120.9120.9120.870.34%
Jan 14, 202620.8420.8420.8420.8420.800.29%
Jan 13, 202620.7820.7820.7820.7820.74-0.43%
Jan 12, 202620.8720.8720.8720.8720.830.58%
Jan 9, 202620.7520.7520.7520.7520.710.92%
Jan 8, 202620.5620.5620.5620.5620.520.10%
Jan 7, 202620.5420.5420.5420.5420.50-0.44%
Jan 6, 202620.6320.6320.6320.6320.590.34%
Jan 5, 202620.5620.5620.5620.5620.521.23%
Jan 2, 202620.3120.3120.3120.3120.281.10%
Dec 31, 202520.0920.0920.0920.0920.06-0.45%
Dec 30, 202520.1820.1820.1820.1820.150.10%
Dec 29, 202520.1620.1620.1620.1620.13-0.05%
Dec 26, 202520.1720.1720.1720.1720.140.15%
Dec 24, 202520.1420.1420.1420.1420.110.05%
Dec 23, 202520.1320.1320.1320.1320.100.80%
Dec 22, 202519.9719.9719.9719.9719.940.50%
Dec 19, 202519.8719.8719.8719.8719.84-1.10%
Dec 18, 202520.0920.0920.0920.0919.720.75%
Dec 17, 202519.9419.9419.9419.9419.58-0.70%
Dec 16, 202520.0820.0820.0820.0819.71-0.54%
Dec 15, 202520.1920.1920.1920.1919.820.55%
Dec 12, 202520.0820.0820.0820.0819.71-0.64%
Dec 11, 202520.2120.2120.2120.2119.840.40%
Dec 10, 202520.1320.1320.1320.1319.761.31%
Dec 9, 202519.8719.8719.8719.8719.51-0.25%
Dec 8, 202519.9219.9219.9219.9219.56-0.10%
Dec 5, 202519.9419.9419.9419.9419.580.05%
Dec 4, 202519.9319.9319.9319.9319.570.25%
Dec 3, 202519.8819.8819.8819.8819.520.51%