Nasdaq - Delayed Quote USD

Vanguard Developed Markets Index Admiral (VTMGX)

15.33 -0.04 (-0.26%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 15.33 15.33 15.33 15.33 15.33 -
Apr 18, 2024 15.37 15.37 15.37 15.37 15.37 -
Apr 17, 2024 15.36 15.36 15.36 15.36 15.36 -
Apr 16, 2024 15.38 15.38 15.38 15.38 15.38 -
Apr 15, 2024 15.55 15.55 15.55 15.55 15.55 -
Apr 12, 2024 15.61 15.61 15.61 15.61 15.61 -
Apr 11, 2024 15.87 15.87 15.87 15.87 15.87 -
Apr 10, 2024 15.84 15.84 15.84 15.84 15.84 -
Apr 9, 2024 16.05 16.05 16.05 16.05 16.05 -
Apr 8, 2024 16.04 16.04 16.04 16.04 16.04 -
Apr 5, 2024 15.97 15.97 15.97 15.97 15.97 -
Apr 4, 2024 15.91 15.91 15.91 15.91 15.91 -
Apr 3, 2024 16.03 16.03 16.03 16.03 16.03 -
Apr 2, 2024 15.94 15.94 15.94 15.94 15.94 -
Apr 1, 2024 16.01 16.01 16.01 16.01 16.01 -
Mar 28, 2024 16.10 16.10 16.10 16.10 16.10 -
Mar 27, 2024 16.14 16.14 16.14 16.14 16.14 -
Mar 26, 2024 16.03 16.03 16.03 16.03 16.03 -
Mar 25, 2024 16.02 16.02 16.02 16.02 16.02 -
Mar 22, 2024 16.04 16.04 16.04 16.04 16.04 -
Mar 21, 2024 16.10 16.10 16.10 16.10 16.10 -
Mar 20, 2024 16.07 16.07 16.07 16.07 16.07 -
Mar 19, 2024 15.91 15.91 15.91 15.91 15.91 -
Mar 18, 2024 15.88 15.88 15.88 15.88 15.88 -
Mar 15, 2024 0.09 Dividend
Mar 15, 2024 15.87 15.87 15.87 15.87 15.87 -
Mar 14, 2024 15.98 15.98 15.98 15.98 15.89 -
Mar 13, 2024 16.09 16.09 16.09 16.09 16.00 -
Mar 12, 2024 16.09 16.09 16.09 16.09 16.00 -
Mar 11, 2024 15.97 15.97 15.97 15.97 15.88 -
Mar 8, 2024 16.04 16.04 16.04 16.04 15.95 -
Mar 7, 2024 16.09 16.09 16.09 16.09 16.00 -
Mar 6, 2024 15.90 15.90 15.90 15.90 15.81 -
Mar 5, 2024 15.72 15.72 15.72 15.72 15.63 -
Mar 4, 2024 15.77 15.77 15.77 15.77 15.68 -
Mar 1, 2024 15.81 15.81 15.81 15.81 15.72 -
Feb 29, 2024 15.64 15.64 15.64 15.64 15.55 -
Feb 28, 2024 15.60 15.60 15.60 15.60 15.51 -
Feb 27, 2024 15.67 15.67 15.67 15.67 15.58 -
Feb 26, 2024 15.66 15.66 15.66 15.66 15.57 -
Feb 23, 2024 15.69 15.69 15.69 15.69 15.60 -
Feb 22, 2024 15.67 15.67 15.67 15.67 15.58 -
Feb 21, 2024 15.50 15.50 15.50 15.50 15.41 -
Feb 20, 2024 15.48 15.48 15.48 15.48 15.39 -
Feb 16, 2024 15.43 15.43 15.43 15.43 15.34 -
Feb 15, 2024 15.41 15.41 15.41 15.41 15.32 -
Feb 14, 2024 15.24 15.24 15.24 15.24 15.15 -
Feb 13, 2024 15.09 15.09 15.09 15.09 15.00 -
Feb 12, 2024 15.34 15.34 15.34 15.34 15.25 -
Feb 9, 2024 15.29 15.29 15.29 15.29 15.20 -
Feb 8, 2024 15.27 15.27 15.27 15.27 15.18 -
Feb 7, 2024 15.27 15.27 15.27 15.27 15.18 -
Feb 6, 2024 15.25 15.25 15.25 15.25 15.16 -
Feb 5, 2024 15.17 15.17 15.17 15.17 15.08 -
Feb 2, 2024 15.27 15.27 15.27 15.27 15.18 -
Feb 1, 2024 15.37 15.37 15.37 15.37 15.28 -
Jan 31, 2024 15.21 15.21 15.21 15.21 15.12 -
Jan 30, 2024 15.30 15.30 15.30 15.30 15.21 -
Jan 29, 2024 15.32 15.32 15.32 15.32 15.23 -
Jan 26, 2024 15.22 15.22 15.22 15.22 15.13 -
Jan 25, 2024 15.16 15.16 15.16 15.16 15.07 -
Jan 24, 2024 15.12 15.12 15.12 15.12 15.03 -
Jan 23, 2024 15.04 15.04 15.04 15.04 14.95 -
Jan 22, 2024 15.05 15.05 15.05 15.05 14.96 -
Jan 19, 2024 15.02 15.02 15.02 15.02 14.93 -
Jan 18, 2024 14.97 14.97 14.97 14.97 14.88 -
Jan 17, 2024 14.84 14.84 14.84 14.84 14.76 -
Jan 16, 2024 15.03 15.03 15.03 15.03 14.94 -
Jan 12, 2024 15.26 15.26 15.26 15.26 15.17 -
Jan 11, 2024 15.21 15.21 15.21 15.21 15.12 -
Jan 10, 2024 15.22 15.22 15.22 15.22 15.13 -
Jan 9, 2024 15.16 15.16 15.16 15.16 15.07 -
Jan 8, 2024 15.29 15.29 15.29 15.29 15.20 -
Jan 5, 2024 15.14 15.14 15.14 15.14 15.05 -
Jan 4, 2024 15.13 15.13 15.13 15.13 15.04 -
Jan 3, 2024 15.09 15.09 15.09 15.09 15.00 -
Jan 2, 2024 15.23 15.23 15.23 15.23 15.14 -
Dec 29, 2023 15.40 15.40 15.40 15.40 15.31 -
Dec 28, 2023 15.38 15.38 15.38 15.38 15.29 -
Dec 27, 2023 15.41 15.41 15.41 15.41 15.32 -
Dec 26, 2023 15.28 15.28 15.28 15.28 15.19 -
Dec 22, 2023 15.23 15.23 15.23 15.23 15.14 -
Dec 21, 2023 15.21 15.21 15.21 15.21 15.12 -
Dec 20, 2023 14.99 14.99 14.99 14.99 14.90 -
Dec 19, 2023 15.14 15.14 15.14 15.14 15.05 -
Dec 18, 2023 15.00 15.00 15.00 15.00 14.91 -
Dec 15, 2023 0.20 Dividend
Dec 15, 2023 14.97 14.97 14.97 14.97 14.88 -
Dec 14, 2023 15.30 15.30 15.30 15.30 15.02 -
Dec 13, 2023 15.13 15.13 15.13 15.13 14.85 -
Dec 12, 2023 14.91 14.91 14.91 14.91 14.64 -
Dec 11, 2023 14.91 14.91 14.91 14.91 14.64 -
Dec 8, 2023 14.88 14.88 14.88 14.88 14.61 -
Dec 7, 2023 14.83 14.83 14.83 14.83 14.56 -
Dec 6, 2023 14.77 14.77 14.77 14.77 14.50 -
Dec 5, 2023 14.74 14.74 14.74 14.74 14.47 -
Dec 4, 2023 14.79 14.79 14.79 14.79 14.52 -
Dec 1, 2023 14.90 14.90 14.90 14.90 14.63 -
Nov 30, 2023 14.76 14.76 14.76 14.76 14.49 -
Nov 29, 2023 14.76 14.76 14.76 14.76 14.49 -
Nov 28, 2023 14.73 14.73 14.73 14.73 14.46 -
Nov 27, 2023 14.70 14.70 14.70 14.70 14.43 -
Nov 24, 2023 14.73 14.73 14.73 14.73 14.46 -
Nov 22, 2023 14.64 14.64 14.64 14.64 14.37 -
Nov 21, 2023 14.62 14.62 14.62 14.62 14.35 -
Nov 20, 2023 14.68 14.68 14.68 14.68 14.41 -
Nov 17, 2023 14.61 14.61 14.61 14.61 14.34 -
Nov 16, 2023 14.43 14.43 14.43 14.43 14.16 -
Nov 15, 2023 14.46 14.46 14.46 14.46 14.19 -
Nov 14, 2023 14.46 14.46 14.46 14.46 14.19 -
Nov 13, 2023 14.08 14.08 14.08 14.08 13.82 -
Nov 10, 2023 14.06 14.06 14.06 14.06 13.80 -
Nov 9, 2023 14.00 14.00 14.00 14.00 13.74 -
Nov 8, 2023 14.00 14.00 14.00 14.00 13.74 -
Nov 7, 2023 14.04 14.04 14.04 14.04 13.78 -
Nov 6, 2023 14.15 14.15 14.15 14.15 13.89 -
Nov 3, 2023 14.16 14.16 14.16 14.16 13.90 -
Nov 2, 2023 13.98 13.98 13.98 13.98 13.72 -
Nov 1, 2023 13.69 13.69 13.69 13.69 13.44 -
Oct 31, 2023 13.54 13.54 13.54 13.54 13.29 -
Oct 30, 2023 13.51 13.51 13.51 13.51 13.26 -
Oct 27, 2023 13.36 13.36 13.36 13.36 13.11 -
Oct 26, 2023 13.40 13.40 13.40 13.40 13.15 -
Oct 25, 2023 13.50 13.50 13.50 13.50 13.25 -
Oct 24, 2023 13.61 13.61 13.61 13.61 13.36 -
Oct 23, 2023 13.56 13.56 13.56 13.56 13.31 -
Oct 20, 2023 13.54 13.54 13.54 13.54 13.29 -
Oct 19, 2023 13.69 13.69 13.69 13.69 13.44 -
Oct 18, 2023 13.80 13.80 13.80 13.80 13.55 -
Oct 17, 2023 14.01 14.01 14.01 14.01 13.75 -
Oct 16, 2023 14.00 14.00 14.00 14.00 13.74 -
Oct 13, 2023 13.91 13.91 13.91 13.91 13.65 -
Oct 12, 2023 14.05 14.05 14.05 14.05 13.79 -
Oct 11, 2023 14.16 14.16 14.16 14.16 13.90 -
Oct 10, 2023 14.10 14.10 14.10 14.10 13.84 -
Oct 9, 2023 13.91 13.91 13.91 13.91 13.65 -
Oct 6, 2023 13.91 13.91 13.91 13.91 13.65 -
Oct 5, 2023 13.77 13.77 13.77 13.77 13.52 -
Oct 4, 2023 13.66 13.66 13.66 13.66 13.41 -
Oct 3, 2023 13.66 13.66 13.66 13.66 13.41 -
Oct 2, 2023 13.84 13.84 13.84 13.84 13.59 -
Sep 29, 2023 14.04 14.04 14.04 14.04 13.78 -
Sep 28, 2023 14.09 14.09 14.09 14.09 13.83 -
Sep 27, 2023 13.98 13.98 13.98 13.98 13.72 -
Sep 26, 2023 14.02 14.02 14.02 14.02 13.76 -
Sep 25, 2023 14.21 14.21 14.21 14.21 13.95 -
Sep 22, 2023 14.26 14.26 14.26 14.26 14.00 -
Sep 21, 2023 14.27 14.27 14.27 14.27 14.01 -
Sep 20, 2023 14.49 14.49 14.49 14.49 14.22 -
Sep 19, 2023 14.53 14.53 14.53 14.53 14.26 -
Sep 18, 2023 14.52 14.52 14.52 14.52 14.25 -
Sep 15, 2023 0.10 Dividend
Sep 15, 2023 14.59 14.59 14.59 14.59 14.32 -
Sep 14, 2023 14.71 14.71 14.71 14.71 14.34 -
Sep 13, 2023 14.53 14.53 14.53 14.53 14.17 -
Sep 12, 2023 14.56 14.56 14.56 14.56 14.20 -
Sep 11, 2023 14.60 14.60 14.60 14.60 14.24 -
Sep 8, 2023 14.46 14.46 14.46 14.46 14.10 -
Sep 7, 2023 14.48 14.48 14.48 14.48 14.12 -
Sep 6, 2023 14.54 14.54 14.54 14.54 14.18 -
Sep 5, 2023 14.59 14.59 14.59 14.59 14.23 -
Sep 1, 2023 14.70 14.70 14.70 14.70 14.33 -
Aug 31, 2023 14.68 14.68 14.68 14.68 14.31 -
Aug 30, 2023 14.74 14.74 14.74 14.74 14.37 -
Aug 29, 2023 14.74 14.74 14.74 14.74 14.37 -
Aug 28, 2023 14.53 14.53 14.53 14.53 14.17 -
Aug 25, 2023 14.39 14.39 14.39 14.39 14.03 -
Aug 24, 2023 14.32 14.32 14.32 14.32 13.96 -
Aug 23, 2023 14.50 14.50 14.50 14.50 14.14 -
Aug 22, 2023 14.36 14.36 14.36 14.36 14.00 -
Aug 21, 2023 14.38 14.38 14.38 14.38 14.02 -
Aug 18, 2023 14.33 14.33 14.33 14.33 13.97 -
Aug 17, 2023 14.35 14.35 14.35 14.35 13.99 -
Aug 16, 2023 14.44 14.44 14.44 14.44 14.08 -
Aug 15, 2023 14.56 14.56 14.56 14.56 14.20 -
Aug 14, 2023 14.74 14.74 14.74 14.74 14.37 -
Aug 11, 2023 14.81 14.81 14.81 14.81 14.44 -
Aug 10, 2023 14.90 14.90 14.90 14.90 14.53 -
Aug 9, 2023 14.84 14.84 14.84 14.84 14.47 -
Aug 8, 2023 14.84 14.84 14.84 14.84 14.47 -
Aug 7, 2023 14.95 14.95 14.95 14.95 14.58 -
Aug 4, 2023 14.84 14.84 14.84 14.84 14.47 -
Aug 3, 2023 14.80 14.80 14.80 14.80 14.43 -
Aug 2, 2023 14.85 14.85 14.85 14.85 14.48 -
Aug 1, 2023 15.15 15.15 15.15 15.15 14.77 -
Jul 31, 2023 15.30 15.30 15.30 15.30 14.92 -
Jul 28, 2023 15.27 15.27 15.27 15.27 14.89 -
Jul 27, 2023 15.19 15.19 15.19 15.19 14.81 -
Jul 26, 2023 15.23 15.23 15.23 15.23 14.85 -
Jul 25, 2023 15.23 15.23 15.23 15.23 14.85 -
Jul 24, 2023 15.17 15.17 15.17 15.17 14.79 -
Jul 21, 2023 15.18 15.18 15.18 15.18 14.80 -
Jul 20, 2023 15.17 15.17 15.17 15.17 14.79 -
Jul 19, 2023 15.25 15.25 15.25 15.25 14.87 -
Jul 18, 2023 15.25 15.25 15.25 15.25 14.87 -
Jul 17, 2023 15.15 15.15 15.15 15.15 14.77 -
Jul 14, 2023 15.17 15.17 15.17 15.17 14.79 -
Jul 13, 2023 15.25 15.25 15.25 15.25 14.87 -
Jul 12, 2023 15.00 15.00 15.00 15.00 14.63 -
Jul 11, 2023 14.73 14.73 14.73 14.73 14.36 -
Jul 10, 2023 14.59 14.59 14.59 14.59 14.23 -
Jul 7, 2023 14.55 14.55 14.55 14.55 14.19 -
Jul 6, 2023 14.45 14.45 14.45 14.45 14.09 -
Jul 5, 2023 14.70 14.70 14.70 14.70 14.33 -
Jul 3, 2023 14.84 14.84 14.84 14.84 14.47 -
Jun 30, 2023 14.83 14.83 14.83 14.83 14.46 -
Jun 29, 2023 14.65 14.65 14.65 14.65 14.28 -
Jun 28, 2023 14.68 14.68 14.68 14.68 14.31 -
Jun 27, 2023 14.66 14.66 14.66 14.66 14.29 -
Jun 26, 2023 14.55 14.55 14.55 14.55 14.19 -
Jun 23, 2023 14.53 14.53 14.53 14.53 14.17 -
Jun 22, 2023 14.76 14.76 14.76 14.76 14.39 -
Jun 21, 2023 14.85 14.85 14.85 14.85 14.48 -
Jun 20, 2023 14.85 14.85 14.85 14.85 14.48 -
Jun 16, 2023 0.14 Dividend
Jun 16, 2023 15.03 15.03 15.03 15.03 14.65 -
Jun 15, 2023 15.20 15.20 15.20 15.20 14.69 -
Jun 14, 2023 15.05 15.05 15.05 15.05 14.54 -
Jun 13, 2023 15.00 15.00 15.00 15.00 14.49 -
Jun 12, 2023 14.88 14.88 14.88 14.88 14.38 -
Jun 9, 2023 14.81 14.81 14.81 14.81 14.31 -
Jun 8, 2023 14.81 14.81 14.81 14.81 14.31 -
Jun 7, 2023 14.68 14.68 14.68 14.68 14.18 -
Jun 6, 2023 14.79 14.79 14.79 14.79 14.29 -
Jun 5, 2023 14.70 14.70 14.70 14.70 14.20 -
Jun 2, 2023 14.73 14.73 14.73 14.73 14.23 -
Jun 1, 2023 14.55 14.55 14.55 14.55 14.06 -
May 31, 2023 14.33 14.33 14.33 14.33 13.85 -
May 30, 2023 14.48 14.48 14.48 14.48 13.99 -
May 26, 2023 14.59 14.59 14.59 14.59 14.10 -
May 25, 2023 14.46 14.46 14.46 14.46 13.97 -
May 24, 2023 14.51 14.51 14.51 14.51 14.02 -
May 23, 2023 14.72 14.72 14.72 14.72 14.22 -
May 22, 2023 14.91 14.91 14.91 14.91 14.41 -
May 19, 2023 14.88 14.88 14.88 14.88 14.38 -
May 18, 2023 14.80 14.80 14.80 14.80 14.30 -
May 17, 2023 14.83 14.83 14.83 14.83 14.33 -
May 16, 2023 14.77 14.77 14.77 14.77 14.27 -
May 15, 2023 14.90 14.90 14.90 14.90 14.40 -
May 12, 2023 14.78 14.78 14.78 14.78 14.28 -
May 11, 2023 14.82 14.82 14.82 14.82 14.32 -
May 10, 2023 14.90 14.90 14.90 14.90 14.40 -
May 9, 2023 14.91 14.91 14.91 14.91 14.41 -
May 8, 2023 14.96 14.96 14.96 14.96 14.45 -
May 5, 2023 14.95 14.95 14.95 14.95 14.44 -
May 4, 2023 14.74 14.74 14.74 14.74 14.24 -
May 3, 2023 14.76 14.76 14.76 14.76 14.26 -
May 2, 2023 14.73 14.73 14.73 14.73 14.23 -
May 1, 2023 14.85 14.85 14.85 14.85 14.35 -
Apr 28, 2023 14.88 14.88 14.88 14.88 14.38 -
Apr 27, 2023 14.87 14.87 14.87 14.87 14.37 -
Apr 26, 2023 14.70 14.70 14.70 14.70 14.20 -
Apr 25, 2023 14.73 14.73 14.73 14.73 14.23 -
Apr 24, 2023 14.93 14.93 14.93 14.93 14.42 -
Apr 21, 2023 14.90 14.90 14.90 14.90 14.40 -
Apr 20, 2023 14.85 14.85 14.85 14.85 14.35 -

Related Tickers