Canada markets open in 5 hours 20 minutes

Vanguard Developed Markets Index Admiral (VTMGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.53+0.20 (+1.30%)
At close: 08:01PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202415.5315.5315.5315.5315.53-
Apr 19, 202415.3315.3315.3315.3315.33-
Apr 18, 202415.3715.3715.3715.3715.37-
Apr 17, 202415.3615.3615.3615.3615.36-
Apr 16, 202415.3815.3815.3815.3815.38-
Apr 15, 202415.5515.5515.5515.5515.55-
Apr 12, 202415.6115.6115.6115.6115.61-
Apr 11, 202415.8715.8715.8715.8715.87-
Apr 10, 202415.8415.8415.8415.8415.84-
Apr 09, 202416.0516.0516.0516.0516.05-
Apr 08, 202416.0416.0416.0416.0416.04-
Apr 05, 202415.9715.9715.9715.9715.97-
Apr 04, 202415.9115.9115.9115.9115.91-
Apr 03, 202416.0316.0316.0316.0316.03-
Apr 02, 202415.9415.9415.9415.9415.94-
Apr 01, 202416.0116.0116.0116.0116.01-
Mar 28, 202416.1016.1016.1016.1016.10-
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 15, 20240.091 Dividend
Mar 14, 202415.9815.9815.9815.9815.89-
Mar 13, 202416.0916.0916.0916.0916.00-
Mar 12, 202416.0916.0916.0916.0916.00-
Mar 11, 202415.9715.9715.9715.9715.88-
Mar 08, 202416.0416.0416.0416.0415.95-
Mar 07, 202416.0916.0916.0916.0916.00-
Mar 06, 202415.9015.9015.9015.9015.81-
Mar 05, 202415.7215.7215.7215.7215.63-
Mar 04, 202415.7715.7715.7715.7715.68-
Mar 01, 202415.8115.8115.8115.8115.72-
Feb 29, 202415.6415.6415.6415.6415.55-
Feb 28, 202415.6015.6015.6015.6015.51-
Feb 27, 202415.6715.6715.6715.6715.58-
Feb 26, 202415.6615.6615.6615.6615.57-
Feb 23, 202415.6915.6915.6915.6915.60-
Feb 22, 202415.6715.6715.6715.6715.58-
Feb 21, 202415.5015.5015.5015.5015.41-
Feb 20, 202415.4815.4815.4815.4815.39-
Feb 16, 202415.4315.4315.4315.4315.34-
Feb 15, 202415.4115.4115.4115.4115.32-
Feb 14, 202415.2415.2415.2415.2415.15-
Feb 13, 202415.0915.0915.0915.0915.00-
Feb 12, 202415.3415.3415.3415.3415.25-
Feb 09, 202415.2915.2915.2915.2915.20-
Feb 08, 202415.2715.2715.2715.2715.18-
Feb 07, 202415.2715.2715.2715.2715.18-
Feb 06, 202415.2515.2515.2515.2515.16-
Feb 05, 202415.1715.1715.1715.1715.08-
Feb 02, 202415.2715.2715.2715.2715.18-
Feb 01, 202415.3715.3715.3715.3715.28-
Jan 31, 202415.2115.2115.2115.2115.12-
Jan 30, 202415.3015.3015.3015.3015.21-
Jan 29, 202415.3215.3215.3215.3215.23-
Jan 26, 202415.2215.2215.2215.2215.13-
Jan 25, 202415.1615.1615.1615.1615.07-
Jan 24, 202415.1215.1215.1215.1215.03-
Jan 23, 202415.0415.0415.0415.0414.95-
Jan 22, 202415.0515.0515.0515.0514.96-
Jan 19, 202415.0215.0215.0215.0214.93-
Jan 18, 202414.9714.9714.9714.9714.88-
Jan 17, 202414.8414.8414.8414.8414.76-
Jan 16, 202415.0315.0315.0315.0314.94-
Jan 12, 202415.2615.2615.2615.2615.17-
Jan 11, 202415.2115.2115.2115.2115.12-
Jan 10, 202415.2215.2215.2215.2215.13-
Jan 09, 202415.1615.1615.1615.1615.07-
Jan 08, 202415.2915.2915.2915.2915.20-
Jan 05, 202415.1415.1415.1415.1415.05-
Jan 04, 202415.1315.1315.1315.1315.04-
Jan 03, 202415.0915.0915.0915.0915.00-
Jan 02, 202415.2315.2315.2315.2315.14-
Dec 29, 202315.4015.4015.4015.4015.31-
Dec 28, 202315.3815.3815.3815.3815.29-
Dec 27, 202315.4115.4115.4115.4115.32-
Dec 26, 202315.2815.2815.2815.2815.19-
Dec 22, 202315.2315.2315.2315.2315.14-
Dec 21, 202315.2115.2115.2115.2115.12-
Dec 20, 202314.9914.9914.9914.9914.90-
Dec 19, 202315.1415.1415.1415.1415.05-
Dec 18, 202315.0015.0015.0015.0014.91-
Dec 15, 202314.9714.9714.9714.9714.88-
Dec 15, 20230.195 Dividend
Dec 14, 202315.3015.3015.3015.3015.02-
Dec 13, 202315.1315.1315.1315.1314.85-
Dec 12, 202314.9114.9114.9114.9114.64-
Dec 11, 202314.9114.9114.9114.9114.64-
Dec 08, 202314.8814.8814.8814.8814.61-
Dec 07, 202314.8314.8314.8314.8314.56-
Dec 06, 202314.7714.7714.7714.7714.50-
Dec 05, 202314.7414.7414.7414.7414.47-
Dec 04, 202314.7914.7914.7914.7914.52-
Dec 01, 202314.9014.9014.9014.9014.63-
Nov 30, 202314.7614.7614.7614.7614.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...