VTMGX - Vanguard Developed Markets Index Admiral

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 2020------
27 May 202012.0712.0712.0712.0712.07-
26 May 202011.9211.9211.9211.9211.92-
22 May 202011.5711.5711.5711.5711.57-
21 May 202011.6211.6211.6211.6211.62-
20 May 202011.7411.7411.7411.7411.74-
19 May 202011.5211.5211.5211.5211.52-
18 May 202011.6211.6211.6211.6211.62-
15 May 202011.2211.2211.2211.2211.22-
14 May 202011.2111.2111.2111.2111.21-
13 May 202011.2911.2911.2911.2911.29-
12 May 202011.4011.4011.4011.4011.40-
11 May 202011.5211.5211.5211.5211.52-
08 May 202011.5411.5411.5411.5411.54-
07 May 202011.3711.3711.3711.3711.37-
06 May 202011.2311.2311.2311.2311.23-
05 May 202011.2911.2911.2911.2911.29-
04 May 202011.2211.2211.2211.2211.22-
01 May 202011.2811.2811.2811.2811.28-
30 Apr 202011.5111.5111.5111.5111.51-
29 Apr 202011.7111.7111.7111.7111.71-
28 Apr 202011.4211.4211.4211.4211.42-
27 Apr 202011.3311.3311.3311.3311.33-
24 Apr 202011.1511.1511.1511.1511.15-
23 Apr 202011.0711.0711.0711.0711.07-
22 Apr 202011.0611.0611.0611.0611.06-
21 Apr 202010.8810.8810.8810.8810.88-
20 Apr 202011.1311.1311.1311.1311.13-
17 Apr 202011.2811.2811.2811.2811.28-
16 Apr 202010.9610.9610.9610.9610.96-
15 Apr 202010.9810.9810.9810.9810.98-
14 Apr 202011.3511.3511.3511.3511.35-
13 Apr 202011.1211.1211.1211.1211.12-
09 Apr 202011.1711.1711.1711.1711.17-
08 Apr 202011.0111.0111.0111.0111.01-
07 Apr 202010.8410.8410.8410.8410.84-
06 Apr 202010.7810.7810.7810.7810.78-
03 Apr 202010.2410.2410.2410.2410.24-
02 Apr 202010.4610.4610.4610.4610.46-
01 Apr 202010.3210.3210.3210.3210.32-
31 Mar 202010.7010.7010.7010.7010.70-
30 Mar 202010.7710.7710.7710.7710.77-
27 Mar 202010.5710.5710.5710.5710.57-
26 Mar 202010.9010.9010.9010.9010.90-
25 Mar 202010.4010.4010.4010.4010.40-
24 Mar 202010.0610.0610.0610.0610.06-
23 Mar 20209.269.269.269.269.26-
20 Mar 20209.459.459.459.459.45-
20 Mar 20200.042 Dividend
19 Mar 20209.519.519.519.519.47-
18 Mar 20209.459.459.459.459.41-
17 Mar 202010.0110.0110.0110.019.97-
16 Mar 20209.629.629.629.629.58-
13 Mar 202010.7310.7310.7310.7310.68-
12 Mar 202010.1610.1610.1610.1610.12-
11 Mar 202011.4211.4211.4211.4211.37-
10 Mar 202011.9411.9411.9411.9411.89-
09 Mar 202011.6111.6111.6111.6111.56-
06 Mar 202012.6112.6112.6112.6112.55-
05 Mar 202012.8412.8412.8412.8412.78-
04 Mar 202013.1213.1213.1213.1213.06-
03 Mar 202012.7712.7712.7712.7712.71-
02 Mar 202012.9012.9012.9012.9012.84-
28 Feb 202012.7112.7112.7112.7112.65-
27 Feb 202012.8112.8112.8112.8112.75-
26 Feb 202013.2013.2013.2013.2013.14-
25 Feb 202013.1913.1913.1913.1913.13-
24 Feb 202013.4113.4113.4113.4113.35-
21 Feb 202013.9213.9213.9213.9213.86-
20 Feb 202013.9713.9713.9713.9713.91-
19 Feb 202014.0814.0814.0814.0814.02-
18 Feb 202014.0214.0214.0214.0213.96-
14 Feb 202014.1214.1214.1214.1214.06-
13 Feb 202014.1414.1414.1414.1414.08-
12 Feb 202014.2214.2214.2214.2214.16-
11 Feb 202014.1714.1714.1714.1714.11-
10 Feb 202014.0714.0714.0714.0714.01-
07 Feb 202014.0514.0514.0514.0513.99-
06 Feb 202014.1714.1714.1714.1714.11-
05 Feb 202014.1114.1114.1114.1114.05-
04 Feb 202013.9813.9813.9813.9813.92-
03 Feb 202013.7813.7813.7813.7813.72-
31 Jan 202013.7513.7513.7513.7513.69-
30 Jan 202013.9613.9613.9613.9613.90-
29 Jan 202013.9913.9913.9913.9913.93-
28 Jan 202014.0114.0114.0114.0113.95-
27 Jan 202013.9113.9113.9113.9113.85-
24 Jan 202014.1814.1814.1814.1814.12-
23 Jan 202014.2314.2314.2314.2314.17-
22 Jan 202014.2714.2714.2714.2714.21-
21 Jan 202014.2514.2514.2514.2514.19-
17 Jan 202014.3314.3314.3314.3314.27-
16 Jan 202014.2914.2914.2914.2914.23-
15 Jan 202014.2414.2414.2414.2414.18-
14 Jan 202014.2314.2314.2314.2314.17-
13 Jan 202014.2314.2314.2314.2314.17-
10 Jan 202014.1514.1514.1514.1514.09-
09 Jan 202014.1814.1814.1814.1814.12-
08 Jan 202014.1314.1314.1314.1314.07-
07 Jan 202014.1314.1314.1314.1314.07-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more