Nasdaq - Delayed Quote
USD
Vanguard Developed Markets Index Instl (VTMNX)
22.31
-0.33
(-1.46%)
At close: 8:08:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.31
22.31
22.31
22.31
22.31
-
Oct 29, 2026
22.64
22.64
22.64
22.64
22.64
-
Oct 28, 2026
22.65
22.65
22.65
22.65
22.65
-
Oct 27, 2026
22.49
22.49
22.49
22.49
22.49
-
Oct 26, 2026
22.32
22.32
22.32
22.32
22.32
-
Oct 23, 2026
22.20
22.20
22.20
22.20
22.20
-
Oct 22, 2026
22.27
22.27
22.27
22.27
22.27
-
Oct 21, 2026
22.58
22.58
22.58
22.58
22.58
-
Oct 20, 2026
22.42
22.42
22.42
22.42
22.42
-
Oct 19, 2026
22.34
22.34
22.34
22.34
22.34
-
Oct 16, 2026
22.35
22.35
22.35
22.35
22.35
-
Oct 15, 2026
22.41
22.41
22.41
22.41
22.41
-
Oct 14, 2026
22.27
22.27
22.27
22.27
22.27
-
Oct 13, 2026
22.52
22.52
22.52
22.52
22.52
-
Oct 12, 2026
22.46
22.46
22.46
22.46
22.46
-
Oct 9, 2026
22.58
22.58
22.58
22.58
22.58
-
Oct 8, 2026
22.42
22.42
22.42
22.42
22.42
-
Oct 7, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 6, 2026
22.91
22.91
22.91
22.91
22.91
-
Oct 5, 2026
22.87
22.87
22.87
22.87
22.87
-
Oct 2, 2026
22.88
22.88
22.88
22.88
22.88
-
Oct 1, 2026
22.62
22.62
22.62
22.62
22.62
-
Sep 30, 2026
22.74
22.74
22.74
22.74
22.74
-
Sep 29, 2026
22.94
22.94
22.94
22.94
22.94
-
Sep 28, 2026
22.92
22.92
22.92
22.92
22.92
-
Sep 25, 2026
23.11
23.11
23.11
23.11
23.11
-
Sep 24, 2026
22.86
22.86
22.86
22.86
22.86
-
Sep 23, 2026
23.01
23.01
23.01
23.01
23.01
-
Sep 22, 2026
23.39
23.39
23.39
23.39
23.39
-
Sep 21, 2026
23.31
23.31
23.31
23.31
23.31
-
Sep 18, 2026
0.057
Distribution
Fund distributions shown include income and capital gains
Sep 18, 2026
23.02
23.02
23.02
23.02
23.02
-
Sep 17, 2026
23.25
23.25
23.25
23.25
23.19
-
Sep 16, 2026
22.92
22.92
22.92
22.92
22.86
-
Sep 15, 2026
23.02
23.02
23.02
23.02
22.96
-
Sep 14, 2026
23.10
23.10
23.10
23.10
23.04
-
Sep 11, 2026
23.41
23.41
23.41
23.41
23.35
-
Sep 10, 2026
23.19
23.19
23.19
23.19
23.13
-
Sep 9, 2026
23.47
23.47
23.47
23.47
23.41
-
Sep 8, 2026
23.66
23.66
23.66
23.66
23.60
-
Sep 4, 2026
23.70
23.70
23.70
23.70
23.64
-
Sep 3, 2026
23.68
23.68
23.68
23.68
23.62
-
Sep 2, 2026
23.36
23.36
23.36
23.36
23.30
-
Sep 1, 2026
23.26
23.26
23.26
23.26
23.20
-
Aug 31, 2026
23.48
23.48
23.48
23.48
23.42
-
Aug 28, 2026
23.50
23.50
23.50
23.50
23.44
-
Aug 27, 2026
23.65
23.65
23.65
23.65
23.59
-
Aug 26, 2026
23.64
23.64
23.64
23.64
23.58
-
Aug 25, 2026
23.72
23.72
23.72
23.72
23.66
-
Aug 24, 2026
23.52
23.52
23.52
23.52
23.46
-
Aug 21, 2026
23.65
23.65
23.65
23.65
23.59
-
Aug 20, 2026
23.39
23.39
23.39
23.39
23.33
-
Aug 19, 2026
23.39
23.39
23.39
23.39
23.33
-
Aug 18, 2026
23.29
23.29
23.29
23.29
23.23
-
Aug 17, 2026
23.69
23.69
23.69
23.69
23.63
-
Aug 14, 2026
23.67
23.67
23.67
23.67
23.61
-
Aug 13, 2026
23.65
23.65
23.65
23.65
23.59
-
Aug 12, 2026
23.53
23.53
23.53
23.53
23.47
-
Aug 11, 2026
23.36
23.36
23.36
23.36
23.30
-
Aug 10, 2026
23.31
23.31
23.31
23.31
23.25
-
Aug 7, 2026
23.42
23.42
23.42
23.42
23.36
-
Aug 6, 2026
23.17
23.17
23.17
23.17
23.11
-
Aug 5, 2026
23.25
23.25
23.25
23.25
23.19
-
Aug 4, 2026
23.26
23.26
23.26
23.26
23.20
-
Aug 3, 2026
22.91
22.91
22.91
22.91
22.85
-
Jul 31, 2026
22.79
22.79
22.79
22.79
22.73
-
Jul 30, 2026
22.87
22.87
22.87
22.87
22.81
-
Jul 29, 2026
22.18
22.18
22.18
22.18
22.13
-
Jul 28, 2026
22.36
22.36
22.36
22.36
22.31
-
Jul 27, 2026
22.49
22.49
22.49
22.49
22.43
-
Jul 24, 2026
22.41
22.41
22.41
22.41
22.36
-
Jul 23, 2026
22.47
22.47
22.47
22.47
22.41
-
Jul 22, 2026
22.67
22.67
22.67
22.67
22.61
-
Jul 21, 2026
22.67
22.67
22.67
22.67
22.61
-
Jul 20, 2026
22.25
22.25
22.25
22.25
22.20
-
Jul 17, 2026
22.43
22.43
22.43
22.43
22.38
-
Jul 16, 2026
22.53
22.53
22.53
22.53
22.47
-
Jul 15, 2026
22.79
22.79
22.79
22.79
22.73
-
Jul 14, 2026
22.66
22.66
22.66
22.66
22.60
-
Jul 13, 2026
22.40
22.40
22.40
22.40
22.35
-
Jul 10, 2026
22.81
22.81
22.81
22.81
22.75
-
Jul 9, 2026
22.74
22.74
22.74
22.74
22.68
-
Jul 8, 2026
22.59
22.59
22.59
22.59
22.53
-
Jul 7, 2026
22.75
22.75
22.75
22.75
22.69
-
Jul 6, 2026
23.11
23.11
23.11
23.11
23.05
-
Jul 2, 2026
22.70
22.70
22.70
22.70
22.64
-
Jul 1, 2026
22.58
22.58
22.58
22.58
22.52
-
Jun 30, 2026
22.95
22.95
22.95
22.95
22.89
-
Jun 29, 2026
22.86
22.86
22.86
22.86
22.80
-
Jun 26, 2026
22.69
22.69
22.69
22.69
22.63
-
Jun 25, 2026
22.84
22.84
22.84
22.84
22.78
-
Jun 24, 2026
22.59
22.59
22.59
22.59
22.53
-
Jun 23, 2026
22.55
22.55
22.55
22.55
22.49
-
Jun 22, 2026
23.26
23.26
23.26
23.26
23.20
-
Jun 18, 2026
0.121
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
23.25
23.25
23.25
23.25
23.19
-
Jun 17, 2026
23.08
23.08
23.08
23.08
22.90
-
Jun 16, 2026
23.24
23.24
23.24
23.24
23.06
-
Jun 15, 2026
23.29
23.29
23.29
23.29
23.11
-
Jun 12, 2026
23.00
23.00
23.00
23.00
22.82
-
Jun 11, 2026
22.85
22.85
22.85
22.85
22.67
-
Jun 10, 2026
22.09
22.09
22.09
22.09
21.92
-
Jun 9, 2026
22.47
22.47
22.47
22.47
22.30
-
Jun 8, 2026
22.40
22.40
22.40
22.40
22.23
-
Jun 5, 2026
22.28
22.28
22.28
22.28
22.11
-
Jun 4, 2026
23.13
23.13
23.13
23.13
22.95
-
Jun 3, 2026
23.10
23.10
23.10
23.10
22.92
-
Jun 2, 2026
23.25
23.25
23.25
23.25
23.07
-
Jun 1, 2026
23.19
23.19
23.19
23.19
23.01
-
May 29, 2026
23.12
23.12
23.12
23.12
22.94
-
May 28, 2026
23.03
23.03
23.03
23.03
22.85
-
May 27, 2026
22.97
22.97
22.97
22.97
22.79
-
May 26, 2026
23.05
23.05
23.05
23.05
22.87
-
May 22, 2026
22.68
22.68
22.68
22.68
22.51
-
May 21, 2026
22.72
22.72
22.72
22.72
22.55
-
May 20, 2026
22.50
22.50
22.50
22.50
22.33
-
May 19, 2026
22.18
22.18
22.18
22.18
22.01
-
May 18, 2026
22.37
22.37
22.37
22.37
22.20
-
May 15, 2026
22.21
22.21
22.21
22.21
22.04
-
May 14, 2026
22.72
22.72
22.72
22.72
22.55
-
May 13, 2026
22.73
22.73
22.73
22.73
22.56
-
May 12, 2026
22.56
22.56
22.56
22.56
22.39
-
May 11, 2026
22.75
22.75
22.75
22.75
22.58
-
May 8, 2026
22.68
22.68
22.68
22.68
22.51
-
May 7, 2026
22.50
22.50
22.50
22.50
22.33
-
May 6, 2026
22.79
22.79
22.79
22.79
22.61
-
May 5, 2026
22.20
22.20
22.20
22.20
22.03
-
May 4, 2026
21.93
21.93
21.93
21.93
21.76
-
May 1, 2026
22.06
22.06
22.06
22.06
21.89
-
Apr 30, 2026
22.15
22.15
22.15
22.15
21.98
-
Apr 29, 2026
21.67
21.67
21.67
21.67
21.50
-
Apr 28, 2026
21.80
21.80
21.80
21.80
21.63
-
Apr 27, 2026
21.90
21.90
21.90
21.90
21.73
-
Apr 24, 2026
21.92
21.92
21.92
21.92
21.75
-
Apr 23, 2026
21.82
21.82
21.82
21.82
21.65
-
Apr 22, 2026
21.96
21.96
21.96
21.96
21.79
-
Apr 21, 2026
21.88
21.88
21.88
21.88
21.71
-
Apr 20, 2026
22.25
22.25
22.25
22.25
22.08
-
Apr 17, 2026
21.84
21.84
21.84
21.84
21.67
-
Apr 16, 2026
22.07
22.07
22.07
22.07
21.90
-
Apr 15, 2026
22.08
22.08
22.08
22.08
21.91
-
Apr 14, 2026
22.09
22.09
22.09
22.09
21.92
-
Apr 13, 2026
21.95
21.95
21.95
21.95
21.78
-
Apr 10, 2026
21.76
21.76
21.76
21.76
21.59
-
Apr 9, 2026
21.77
21.77
21.77
21.77
21.60
-
Apr 8, 2026
21.80
21.80
21.80
21.80
21.63
-
Apr 7, 2026
20.91
20.91
20.91
20.91
20.75
-
Apr 6, 2026
20.89
20.89
20.89
20.89
20.73
-
Apr 2, 2026
20.78
20.78
20.78
20.78
20.62
-
Apr 1, 2026
20.95
20.95
20.95
20.95
20.79
-
Mar 31, 2026
20.56
20.56
20.56
20.56
20.40
-
Mar 30, 2026
19.96
19.96
19.96
19.96
19.81
-
Mar 27, 2026
19.95
19.95
19.95
19.95
19.80
-
Mar 26, 2026
20.12
20.12
20.12
20.12
19.97
-
Mar 25, 2026
20.62
20.62
20.62
20.62
20.46
-
Mar 24, 2026
20.33
20.33
20.33
20.33
20.17
-
Mar 23, 2026
20.43
20.43
20.43
20.43
20.27
-
Mar 20, 2026
0.035
Distribution
Fund distributions shown include income and capital gains
Mar 20, 2026
20.00
20.00
20.00
20.00
19.85
-
Mar 19, 2026
20.65
20.65
20.65
20.65
20.46
-
Mar 18, 2026
20.68
20.68
20.68
20.68
20.49
-
Mar 17, 2026
21.03
21.03
21.03
21.03
20.83
-
Mar 16, 2026
20.93
20.93
20.93
20.93
20.73
-
Mar 13, 2026
20.54
20.54
20.54
20.54
20.35
-
Mar 12, 2026
20.76
20.76
20.76
20.76
20.57
-
Mar 11, 2026
21.19
21.19
21.19
21.19
20.99
-
Mar 10, 2026
21.25
21.25
21.25
21.25
21.05
-
Mar 9, 2026
21.14
21.14
21.14
21.14
20.94
-
Mar 6, 2026
21.03
21.03
21.03
21.03
20.83
-
Mar 5, 2026
21.25
21.25
21.25
21.25
21.05
-
Mar 4, 2026
21.57
21.57
21.57
21.57
21.37
-
Mar 3, 2026
21.47
21.47
21.47
21.47
21.27
-
Mar 2, 2026
22.29
22.29
22.29
22.29
22.08
-
Feb 27, 2026
22.63
22.63
22.63
22.63
22.42
-
Feb 26, 2026
22.59
22.59
22.59
22.59
22.38
-
Feb 25, 2026
22.57
22.57
22.57
22.57
22.36
-
Feb 24, 2026
22.36
22.36
22.36
22.36
22.15
-
Feb 23, 2026
22.22
22.22
22.22
22.22
22.01
-
Feb 20, 2026
22.34
22.34
22.34
22.34
22.13
-
Feb 19, 2026
22.13
22.13
22.13
22.13
21.92
-
Feb 18, 2026
22.12
22.12
22.12
22.12
21.91
-
Feb 17, 2026
22.05
22.05
22.05
22.05
21.84
-
Feb 13, 2026
22.08
22.08
22.08
22.08
21.87
-
Feb 12, 2026
21.98
21.98
21.98
21.98
21.77
-
Feb 11, 2026
22.18
22.18
22.18
22.18
21.97
-
Feb 10, 2026
22.03
22.03
22.03
22.03
21.82
-
Feb 9, 2026
22.01
22.01
22.01
22.01
21.80
-
Feb 6, 2026
21.65
21.65
21.65
21.65
21.45
-
Feb 5, 2026
21.19
21.19
21.19
21.19
20.99
-
Feb 4, 2026
21.49
21.49
21.49
21.49
21.29
-
Feb 3, 2026
21.45
21.45
21.45
21.45
21.25
-
Feb 2, 2026
21.36
21.36
21.36
21.36
21.16
-
Jan 30, 2026
21.30
21.30
21.30
21.30
21.10
-
Jan 29, 2026
21.58
21.58
21.58
21.58
21.38
-
Jan 28, 2026
21.50
21.50
21.50
21.50
21.30
-
Jan 27, 2026
21.62
21.62
21.62
21.62
21.42
-
Jan 26, 2026
21.27
21.27
21.27
21.27
21.07
-
Jan 23, 2026
21.18
21.18
21.18
21.18
20.98
-
Jan 22, 2026
21.03
21.03
21.03
21.03
20.83
-
Jan 21, 2026
20.87
20.87
20.87
20.87
20.67
-
Jan 20, 2026
20.67
20.67
20.67
20.67
20.48
-
Jan 16, 2026
20.95
20.95
20.95
20.95
20.75
-
Jan 15, 2026
20.91
20.91
20.91
20.91
20.71
-
Jan 14, 2026
20.84
20.84
20.84
20.84
20.64
-
Jan 13, 2026
20.78
20.78
20.78
20.78
20.59
-
Jan 12, 2026
20.87
20.87
20.87
20.87
20.67
-
Jan 9, 2026
20.75
20.75
20.75
20.75
20.56
-
Jan 8, 2026
20.56
20.56
20.56
20.56
20.37
-
Jan 7, 2026
20.54
20.54
20.54
20.54
20.35
-
Jan 6, 2026
20.63
20.63
20.63
20.63
20.44
-
Jan 5, 2026
20.56
20.56
20.56
20.56
20.37
-
Jan 2, 2026
20.31
20.31
20.31
20.31
20.12
-
Dec 31, 2025
20.09
20.09
20.09
20.09
19.90
-
Dec 30, 2025
20.18
20.18
20.18
20.18
19.99
-
Dec 29, 2025
20.16
20.16
20.16
20.16
19.97
-
Dec 26, 2025
20.17
20.17
20.17
20.17
19.98
-
Dec 24, 2025
20.14
20.14
20.14
20.14
19.95
-
Dec 23, 2025
20.13
20.13
20.13
20.13
19.94
-
Dec 22, 2025
19.97
19.97
19.97
19.97
19.78
-
Dec 19, 2025
0.335
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
19.87
19.87
19.87
19.87
19.68
-
Dec 18, 2025
20.09
20.09
20.09
20.09
19.57
-
Dec 17, 2025
19.94
19.94
19.94
19.94
19.42
-
Dec 16, 2025
20.08
20.08
20.08
20.08
19.56
-
Dec 15, 2025
20.19
20.19
20.19
20.19
19.67
-
Dec 12, 2025
20.08
20.08
20.08
20.08
19.56
-
Dec 11, 2025
20.21
20.21
20.21
20.21
19.69
-
Dec 10, 2025
20.13
20.13
20.13
20.13
19.61
-
Dec 9, 2025
19.87
19.87
19.87
19.87
19.36
-
Dec 8, 2025
19.92
19.92
19.92
19.92
19.40
-
Dec 5, 2025
19.94
19.94
19.94
19.94
19.42
-
Dec 4, 2025
19.93
19.93
19.93
19.93
19.41
-
Dec 3, 2025
19.88
19.88
19.88
19.88
19.37
-
Dec 2, 2025
19.78
19.78
19.78
19.78
19.27
-
Dec 1, 2025
19.69
19.69
19.69
19.69
19.18
-
Nov 28, 2025
19.80
19.80
19.80
19.80
19.29
-
Nov 26, 2025
19.71
19.71
19.71
19.71
19.20
-
Nov 25, 2025
19.47
19.47
19.47
19.47
18.97
-
Nov 24, 2025
19.27
19.27
19.27
19.27
18.77
-
Nov 21, 2025
19.21
19.21
19.21
19.21
18.71
-
Nov 20, 2025
18.91
18.91
18.91
18.91
18.42
-
Nov 19, 2025
19.19
19.19
19.19
19.19
18.69
-
Nov 18, 2025
19.25
19.25
19.25
19.25
18.75
-
Nov 17, 2025
19.47
19.47
19.47
19.47
18.97
-
Nov 14, 2025
19.71
19.71
19.71
19.71
19.20
-
Nov 13, 2025
19.75
19.75
19.75
19.75
19.24
-
Nov 12, 2025
19.97
19.97
19.97
19.97
19.45
-
Nov 11, 2025
19.84
19.84
19.84
19.84
19.33
-
Nov 10, 2025
19.73
19.73
19.73
19.73
19.22
-
Nov 7, 2025
19.47
19.47
19.47
19.47
18.97
-
Nov 6, 2025
19.44
19.44
19.44
19.44
18.94
-
Nov 5, 2025
19.51
19.51
19.51
19.51
19.01
-
Nov 4, 2025
19.41
19.41
19.41
19.41
18.91
-
Nov 3, 2025
19.68
19.68
19.68
19.68
19.17
-
Oct 31, 2025
19.63
19.63
19.63
19.63
19.12
-
