Vanguard Tax-Managed Capital Appreciation Fund Institutional Shares (VTCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
157.52
+0.78 (0.50%)
Jun 27, 2025, 4:00 PM EDT
VTCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 156.74 | 156.74 | 156.74 | 156.74 | - | - |
| Jun 26, 2025 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | 0.84% |
| Jun 25, 2025 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | -0.06% |
| Jun 24, 2025 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | 1.12% |
| Jun 23, 2025 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | 0.94% |
| Jun 20, 2025 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | -0.46% |
| Jun 18, 2025 | 153.07 | 153.07 | 153.07 | 153.07 | 152.66 | -0.01% |
| Jun 17, 2025 | 153.08 | 153.08 | 153.08 | 153.08 | 152.67 | -0.82% |
| Jun 16, 2025 | 154.35 | 154.35 | 154.35 | 154.35 | 153.94 | 0.99% |
| Jun 13, 2025 | 152.84 | 152.84 | 152.84 | 152.84 | 152.43 | -1.13% |
| Jun 12, 2025 | 154.59 | 154.59 | 154.59 | 154.59 | 154.18 | 0.36% |
| Jun 11, 2025 | 154.04 | 154.04 | 154.04 | 154.04 | 153.63 | -0.28% |
| Jun 10, 2025 | 154.48 | 154.48 | 154.48 | 154.48 | 154.07 | 0.52% |
| Jun 9, 2025 | 153.68 | 153.68 | 153.68 | 153.68 | 153.27 | 0.05% |
| Jun 6, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.19 | 1.03% |
| Jun 5, 2025 | 152.03 | 152.03 | 152.03 | 152.03 | 151.62 | -0.48% |
| Jun 4, 2025 | 152.76 | 152.76 | 152.76 | 152.76 | 152.35 | 0.03% |
| Jun 3, 2025 | 152.72 | 152.72 | 152.72 | 152.72 | 152.31 | 0.61% |
| Jun 2, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.40 | 0.39% |
| May 30, 2025 | 151.21 | 151.21 | 151.21 | 151.21 | 150.81 | - |
| May 29, 2025 | 151.21 | 151.21 | 151.21 | 151.21 | 150.81 | 0.36% |
| May 28, 2025 | 150.67 | 150.67 | 150.67 | 150.67 | 150.27 | -0.61% |
| May 27, 2025 | 151.59 | 151.59 | 151.59 | 151.59 | 151.19 | 2.05% |
| May 23, 2025 | 148.54 | 148.54 | 148.54 | 148.54 | 148.14 | -0.66% |
| May 22, 2025 | 149.52 | 149.52 | 149.52 | 149.52 | 149.12 | -0.03% |
| May 21, 2025 | 149.57 | 149.57 | 149.57 | 149.57 | 149.17 | -1.64% |
| May 20, 2025 | 152.07 | 152.07 | 152.07 | 152.07 | 151.66 | -0.38% |
| May 19, 2025 | 152.65 | 152.65 | 152.65 | 152.65 | 152.24 | 0.07% |
| May 16, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 152.13 | 0.73% |
| May 15, 2025 | 151.43 | 151.43 | 151.43 | 151.43 | 151.03 | 0.40% |
| May 14, 2025 | 150.83 | 150.83 | 150.83 | 150.83 | 150.43 | 0.09% |
| May 13, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.30 | 0.76% |
| May 12, 2025 | 149.57 | 149.57 | 149.57 | 149.57 | 149.17 | 3.22% |
| May 9, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.51 | -0.06% |
| May 8, 2025 | 144.98 | 144.98 | 144.98 | 144.98 | 144.59 | 0.65% |
| May 7, 2025 | 144.04 | 144.04 | 144.04 | 144.04 | 143.66 | 0.43% |
| May 6, 2025 | 143.43 | 143.43 | 143.43 | 143.43 | 143.05 | -0.77% |
| May 5, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | 144.15 | -0.58% |
| May 2, 2025 | 145.39 | 145.39 | 145.39 | 145.39 | 145.00 | 1.55% |
| May 1, 2025 | 143.17 | 143.17 | 143.17 | 143.17 | 142.79 | 0.59% |
| Apr 30, 2025 | 142.33 | 142.33 | 142.33 | 142.33 | 141.95 | 0.13% |
| Apr 29, 2025 | 142.14 | 142.14 | 142.14 | 142.14 | 141.76 | 0.62% |
| Apr 28, 2025 | 141.27 | 141.27 | 141.27 | 141.27 | 140.89 | 0.08% |
| Apr 25, 2025 | 141.16 | 141.16 | 141.16 | 141.16 | 140.78 | 0.68% |
| Apr 24, 2025 | 140.21 | 140.21 | 140.21 | 140.21 | 139.84 | 2.03% |
| Apr 23, 2025 | 137.42 | 137.42 | 137.42 | 137.42 | 137.05 | 1.69% |
| Apr 22, 2025 | 135.14 | 135.14 | 135.14 | 135.14 | 134.78 | 2.55% |
| Apr 21, 2025 | 131.78 | 131.78 | 131.78 | 131.78 | 131.43 | -2.35% |
| Apr 17, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.59 | 0.19% |
| Apr 16, 2025 | 134.69 | 134.69 | 134.69 | 134.69 | 134.33 | -2.16% |