UK markets closed

Vanguard Developed Markets Index Admiral (VTMGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.47-0.04 (-0.30%)
As of 8:06AM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020------
13 Aug 202013.4713.4713.4713.4713.47-
12 Aug 202013.5113.5113.5113.5113.51-
11 Aug 202013.2713.2713.2713.2713.27-
10 Aug 202013.1913.1913.1913.1913.19-
07 Aug 202013.1513.1513.1513.1513.15-
06 Aug 202013.2213.2213.2213.2213.22-
05 Aug 202013.2013.2013.2013.2013.20-
04 Aug 202013.1113.1113.1113.1113.11-
03 Aug 202013.0013.0013.0013.0013.00-
31 Jul 202012.8312.8312.8312.8312.83-
30 Jul 202013.0513.0513.0513.0513.05-
29 Jul 202013.2113.2113.2113.2113.21-
28 Jul 202013.0913.0913.0913.0913.09-
27 Jul 202013.1513.1513.1513.1513.15-
24 Jul 202012.9812.9812.9812.9812.98-
23 Jul 202013.0413.0413.0413.0413.04-
22 Jul 202013.1313.1313.1313.1313.13-
21 Jul 202013.1213.1213.1213.1213.12-
20 Jul 202013.0613.0613.0613.0613.06-
17 Jul 202012.9812.9812.9812.9812.98-
16 Jul 202012.9112.9112.9112.9112.91-
15 Jul 202013.0213.0213.0213.0213.02-
14 Jul 202012.8512.8512.8512.8512.85-
13 Jul 202012.6912.6912.6912.6912.69-
10 Jul 202012.7312.7312.7312.7312.73-
09 Jul 202012.6312.6312.6312.6312.63-
08 Jul 202012.7612.7612.7612.7612.76-
07 Jul 202012.6712.6712.6712.6712.67-
06 Jul 202012.8512.8512.8512.8512.85-
02 Jul 202012.6412.6412.6412.6412.64-
01 Jul 202012.5112.5112.5112.5112.51-
30 Jun 202012.5012.5012.5012.5012.50-
29 Jun 202012.4612.4612.4612.4612.46-
26 Jun 202012.3612.3612.3612.3612.36-
25 Jun 202012.5312.5312.5312.5312.53-
24 Jun 202012.4012.4012.4012.4012.40-
23 Jun 202012.7212.7212.7212.7212.72-
22 Jun 202012.6312.6312.6312.6312.63-
19 Jun 202012.5212.5212.5212.5212.52-
19 Jun 20200.063 Dividend
18 Jun 202012.6312.6312.6312.6312.57-
17 Jun 202012.6812.6812.6812.6812.62-
16 Jun 202012.6612.6612.6612.6612.60-
15 Jun 202012.4712.4712.4712.4712.41-
12 Jun 202012.4412.4412.4412.4412.38-
11 Jun 202012.2612.2612.2612.2612.20-
10 Jun 202012.9712.9712.9712.9712.91-
09 Jun 202012.9712.9712.9712.9712.91-
08 Jun 202013.1113.1113.1113.1113.04-
05 Jun 202012.9912.9912.9912.9912.93-
04 Jun 202012.7512.7512.7512.7512.69-
03 Jun 202012.7812.7812.7812.7812.72-
02 Jun 202012.5012.5012.5012.5012.44-
01 Jun 202012.3312.3312.3312.3312.27-
29 May 202012.1512.1512.1512.1512.09-
28 May 202012.1612.1612.1612.1612.10-
27 May 202012.0712.0712.0712.0712.01-
26 May 202011.9211.9211.9211.9211.86-
22 May 202011.5711.5711.5711.5711.51-
21 May 202011.6211.6211.6211.6211.56-
20 May 202011.7411.7411.7411.7411.68-
19 May 202011.5211.5211.5211.5211.46-
18 May 202011.6211.6211.6211.6211.56-
15 May 202011.2211.2211.2211.2211.16-
14 May 202011.2111.2111.2111.2111.15-
13 May 202011.2911.2911.2911.2911.23-
12 May 202011.4011.4011.4011.4011.34-
11 May 202011.5211.5211.5211.5211.46-
08 May 202011.5411.5411.5411.5411.48-
07 May 202011.3711.3711.3711.3711.31-
06 May 202011.2311.2311.2311.2311.17-
05 May 202011.2911.2911.2911.2911.23-
04 May 202011.2211.2211.2211.2211.16-
01 May 202011.2811.2811.2811.2811.22-
30 Apr 202011.5111.5111.5111.5111.45-
29 Apr 202011.7111.7111.7111.7111.65-
28 Apr 202011.4211.4211.4211.4211.36-
27 Apr 202011.3311.3311.3311.3311.27-
24 Apr 202011.1511.1511.1511.1511.09-
23 Apr 202011.0711.0711.0711.0711.01-
22 Apr 202011.0611.0611.0611.0611.00-
21 Apr 202010.8810.8810.8810.8810.83-
20 Apr 202011.1311.1311.1311.1311.07-
17 Apr 202011.2811.2811.2811.2811.22-
16 Apr 202010.9610.9610.9610.9610.91-
15 Apr 202010.9810.9810.9810.9810.93-
14 Apr 202011.3511.3511.3511.3511.29-
13 Apr 202011.1211.1211.1211.1211.06-
09 Apr 202011.1711.1711.1711.1711.11-
08 Apr 202011.0111.0111.0111.0110.96-
07 Apr 202010.8410.8410.8410.8410.79-
06 Apr 202010.7810.7810.7810.7810.73-
03 Apr 202010.2410.2410.2410.2410.19-
02 Apr 202010.4610.4610.4610.4610.41-
01 Apr 202010.3210.3210.3210.3210.27-
31 Mar 202010.7010.7010.7010.7010.65-
30 Mar 202010.7710.7710.7710.7710.72-
27 Mar 202010.5710.5710.5710.5710.52-
26 Mar 202010.9010.9010.9010.9010.85-
*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