Advertisement
U.S. markets close in 56 minutes

Vanguard Developed Markets Index Admiral (VTMGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
16.14+0.11 (+0.69%)
As of 08:06AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 202416.1416.1416.1416.1416.14-
Mar 26, 202416.0316.0316.0316.0316.03-
Mar 25, 202416.0216.0216.0216.0216.02-
Mar 22, 202416.0416.0416.0416.0416.04-
Mar 21, 202416.1016.1016.1016.1016.10-
Mar 20, 202416.0716.0716.0716.0716.07-
Mar 19, 202415.9115.9115.9115.9115.91-
Mar 18, 202415.8815.8815.8815.8815.88-
Mar 15, 202415.8715.8715.8715.8715.87-
Mar 14, 202415.9815.9815.9815.9815.98-
Mar 13, 202416.0916.0916.0916.0916.09-
Mar 12, 202416.0916.0916.0916.0916.09-
Mar 11, 202415.9715.9715.9715.9715.97-
Mar 08, 202416.0416.0416.0416.0416.04-
Mar 07, 202416.0916.0916.0916.0916.09-
Mar 06, 202415.9015.9015.9015.9015.90-
Mar 05, 202415.7215.7215.7215.7215.72-
Mar 04, 202415.7715.7715.7715.7715.77-
Mar 01, 202415.8115.8115.8115.8115.81-
Feb 29, 202415.6415.6415.6415.6415.64-
Feb 28, 202415.6015.6015.6015.6015.60-
Feb 27, 202415.6715.6715.6715.6715.67-
Feb 26, 202415.6615.6615.6615.6615.66-
Feb 23, 202415.6915.6915.6915.6915.69-
Feb 22, 202415.6715.6715.6715.6715.67-
Feb 21, 202415.5015.5015.5015.5015.50-
Feb 20, 202415.4815.4815.4815.4815.48-
Feb 16, 202415.4315.4315.4315.4315.43-
Feb 15, 202415.4115.4115.4115.4115.41-
Feb 14, 202415.2415.2415.2415.2415.24-
Feb 13, 202415.0915.0915.0915.0915.09-
Feb 12, 202415.3415.3415.3415.3415.34-
Feb 09, 202415.2915.2915.2915.2915.29-
Feb 08, 202415.2715.2715.2715.2715.27-
Feb 07, 202415.2715.2715.2715.2715.27-
Feb 06, 202415.2515.2515.2515.2515.25-
Feb 05, 202415.1715.1715.1715.1715.17-
Feb 02, 202415.2715.2715.2715.2715.27-
Feb 01, 202415.3715.3715.3715.3715.37-
Jan 31, 202415.2115.2115.2115.2115.21-
Jan 30, 202415.3015.3015.3015.3015.30-
Jan 29, 202415.3215.3215.3215.3215.32-
Jan 26, 202415.2215.2215.2215.2215.22-
Jan 25, 202415.1615.1615.1615.1615.16-
Jan 24, 202415.1215.1215.1215.1215.12-
Jan 23, 202415.0415.0415.0415.0415.04-
Jan 22, 202415.0515.0515.0515.0515.05-
Jan 19, 202415.0215.0215.0215.0215.02-
Jan 18, 202414.9714.9714.9714.9714.97-
Jan 17, 202414.8414.8414.8414.8414.84-
Jan 16, 202415.0315.0315.0315.0315.03-
Jan 12, 202415.2615.2615.2615.2615.26-
Jan 11, 202415.2115.2115.2115.2115.21-
Jan 10, 202415.2215.2215.2215.2215.22-
Jan 09, 202415.1615.1615.1615.1615.16-
Jan 08, 202415.2915.2915.2915.2915.29-
Jan 05, 202415.1415.1415.1415.1415.14-
Jan 04, 202415.1315.1315.1315.1315.13-
Jan 03, 202415.0915.0915.0915.0915.09-
Jan 02, 202415.2315.2315.2315.2315.23-
Dec 29, 202315.4015.4015.4015.4015.40-
Dec 28, 202315.3815.3815.3815.3815.38-
Dec 27, 202315.4115.4115.4115.4115.41-
Dec 26, 202315.2815.2815.2815.2815.28-
Dec 22, 202315.2315.2315.2315.2315.23-
Dec 21, 202315.2115.2115.2115.2115.21-
Dec 20, 202314.9914.9914.9914.9914.99-
Dec 19, 202315.1415.1415.1415.1415.14-
Dec 18, 202315.0015.0015.0015.0015.00-
Dec 15, 202314.9714.9714.9714.9714.97-
Dec 15, 20230.195 Dividend
Dec 14, 202315.3015.3015.3015.3015.11-
Dec 13, 202315.1315.1315.1315.1314.94-
Dec 12, 202314.9114.9114.9114.9114.72-
Dec 11, 202314.9114.9114.9114.9114.72-
Dec 08, 202314.8814.8814.8814.8814.69-
Dec 07, 202314.8314.8314.8314.8314.64-
Dec 06, 202314.7714.7714.7714.7714.58-
Dec 05, 202314.7414.7414.7414.7414.55-
Dec 04, 202314.7914.7914.7914.7914.60-
Dec 01, 202314.9014.9014.9014.9014.71-
Nov 30, 202314.7614.7614.7614.7614.57-
Nov 29, 202314.7614.7614.7614.7614.57-
Nov 28, 202314.7314.7314.7314.7314.54-
Nov 27, 202314.7014.7014.7014.7014.51-
Nov 24, 202314.7314.7314.7314.7314.54-
Nov 22, 202314.6414.6414.6414.6414.45-
Nov 21, 202314.6214.6214.6214.6214.43-
Nov 20, 202314.6814.6814.6814.6814.49-
Nov 17, 202314.6114.6114.6114.6114.42-
Nov 16, 202314.4314.4314.4314.4314.25-
Nov 15, 202314.4614.4614.4614.4614.28-
Nov 14, 202314.4614.4614.4614.4614.28-
Nov 13, 202314.0814.0814.0814.0813.90-
Nov 10, 202314.0614.0614.0614.0613.88-
Nov 09, 202314.0014.0014.0014.0013.82-
Nov 08, 202314.0014.0014.0014.0013.82-
Nov 07, 202314.0414.0414.0414.0413.86-
Nov 06, 202314.1514.1514.1514.1513.97-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...