Vanguard Tax-Managed Capital Appreciation Fund Institutional Shares (VTCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
147.28
+0.71 (0.48%)
Mar 10, 2025, 8:07 AM EST
VTCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | -0.68% |
| Mar 10, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -2.77% |
| Mar 7, 2025 | 147.28 | 147.28 | 147.28 | 147.28 | 147.28 | 0.48% |
| Mar 6, 2025 | 146.57 | 146.57 | 146.57 | 146.57 | 146.57 | -1.90% |
| Mar 5, 2025 | 149.41 | 149.41 | 149.41 | 149.41 | 149.41 | 1.16% |
| Mar 4, 2025 | 147.69 | 147.69 | 147.69 | 147.69 | 147.69 | -1.21% |
| Mar 3, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -1.79% |
| Feb 28, 2025 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | 1.58% |
| Feb 27, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | -1.56% |
| Feb 26, 2025 | 152.23 | 152.23 | 152.23 | 152.23 | 152.23 | 0.03% |
| Feb 25, 2025 | 152.19 | 152.19 | 152.19 | 152.19 | 152.19 | -0.50% |
| Feb 24, 2025 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | -0.47% |
| Feb 21, 2025 | 153.69 | 153.69 | 153.69 | 153.69 | 153.69 | -1.85% |
| Feb 20, 2025 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | -0.52% |
| Feb 19, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 0.13% |
| Feb 18, 2025 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | 0.26% |
| Feb 14, 2025 | 156.79 | 156.79 | 156.79 | 156.79 | 156.79 | -0.01% |
| Feb 13, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 1.05% |
| Feb 12, 2025 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | -0.32% |
| Feb 11, 2025 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | -0.05% |
| Feb 10, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.63% |
| Feb 7, 2025 | 154.78 | 154.78 | 154.78 | 154.78 | 154.78 | -0.91% |
| Feb 6, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 0.34% |
| Feb 5, 2025 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | 0.43% |
| Feb 4, 2025 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | 0.73% |
| Feb 3, 2025 | 153.89 | 153.89 | 153.89 | 153.89 | 153.89 | -0.74% |
| Jan 31, 2025 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | -0.50% |
| Jan 30, 2025 | 155.82 | 155.82 | 155.82 | 155.82 | 155.82 | 0.61% |
| Jan 29, 2025 | 154.87 | 154.87 | 154.87 | 154.87 | 154.87 | -0.43% |
| Jan 28, 2025 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | 0.90% |
| Jan 27, 2025 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | -1.44% |
| Jan 24, 2025 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | -0.24% |
| Jan 23, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.49% |
| Jan 22, 2025 | 156.03 | 156.03 | 156.03 | 156.03 | 156.03 | 0.55% |
| Jan 21, 2025 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | 0.90% |
| Jan 17, 2025 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | 0.96% |
| Jan 16, 2025 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | -0.09% |
| Jan 15, 2025 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | 1.84% |
| Jan 14, 2025 | 149.71 | 149.71 | 149.71 | 149.71 | 149.71 | 0.19% |
| Jan 13, 2025 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | 0.19% |
| Jan 10, 2025 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | -1.54% |
| Jan 8, 2025 | 151.46 | 151.46 | 151.46 | 151.46 | 151.46 | 0.18% |
| Jan 7, 2025 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | -1.09% |
| Jan 6, 2025 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | 0.59% |
| Jan 3, 2025 | 151.96 | 151.96 | 151.96 | 151.96 | 151.96 | 1.30% |
| Jan 2, 2025 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | -0.19% |
| Dec 31, 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | -0.41% |
| Dec 30, 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | -1.31% |
| Dec 27, 2024 | 152.92 | 152.92 | 152.92 | 152.92 | 152.50 | -1.11% |
| Dec 26, 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 154.21 | -0.03% |