Vanguard Tax-Managed Capital Appreciation Fund Institutional Shares (VTCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
151.99
+1.63 (1.08%)
Dec 20, 2024, 8:01 PM EST
VTCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | 1.08% |
| Dec 19, 2024 | 150.36 | 150.36 | 150.36 | 150.36 | 150.36 | -0.11% |
| Dec 18, 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | -3.04% |
| Dec 17, 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -0.47% |
| Dec 16, 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | 0.41% |
| Dec 13, 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | -0.07% |
| Dec 12, 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | -0.53% |
| Dec 11, 2024 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | 0.86% |
| Dec 10, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | -0.35% |
| Dec 9, 2024 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | -0.66% |
| Dec 6, 2024 | 156.53 | 156.53 | 156.53 | 156.53 | 156.53 | 0.28% |
| Dec 5, 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | -0.30% |
| Dec 4, 2024 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | 0.68% |
| Dec 3, 2024 | 155.51 | 155.51 | 155.51 | 155.51 | 155.51 | 0.04% |
| Dec 2, 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 0.23% |
| Nov 29, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 0.51% |
| Nov 27, 2024 | 154.31 | 154.31 | 154.31 | 154.31 | 154.31 | -0.35% |
| Nov 26, 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 0.51% |
| Nov 25, 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | 0.40% |
| Nov 22, 2024 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | 0.46% |
| Nov 21, 2024 | 152.73 | 152.73 | 152.73 | 152.73 | 152.73 | 0.62% |
| Nov 20, 2024 | 151.79 | 151.79 | 151.79 | 151.79 | 151.79 | 0.09% |
| Nov 19, 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | 0.41% |
| Nov 18, 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | 0.39% |
| Nov 15, 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | -1.36% |
| Nov 14, 2024 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | -0.66% |
| Nov 13, 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 153.54 | 0.02% |
| Nov 12, 2024 | 153.51 | 153.51 | 153.51 | 153.51 | 153.51 | -0.29% |
| Nov 11, 2024 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | 0.26% |
| Nov 8, 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 153.56 | 0.43% |
| Nov 7, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 0.75% |
| Nov 6, 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | 2.67% |
| Nov 5, 2024 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | 1.27% |
| Nov 4, 2024 | 145.97 | 145.97 | 145.97 | 145.97 | 145.97 | -0.22% |
| Nov 1, 2024 | 146.29 | 146.29 | 146.29 | 146.29 | 146.29 | 0.45% |
| Oct 31, 2024 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | -1.89% |
| Oct 30, 2024 | 148.43 | 148.43 | 148.43 | 148.43 | 148.43 | -0.26% |
| Oct 29, 2024 | 148.81 | 148.81 | 148.81 | 148.81 | 148.81 | 0.19% |
| Oct 28, 2024 | 148.53 | 148.53 | 148.53 | 148.53 | 148.53 | 0.31% |
| Oct 25, 2024 | 148.07 | 148.07 | 148.07 | 148.07 | 148.07 | -0.09% |
| Oct 24, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 0.26% |
| Oct 23, 2024 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | -0.91% |
| Oct 22, 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | -0.08% |
| Oct 21, 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | -0.25% |
| Oct 18, 2024 | 149.68 | 149.68 | 149.68 | 149.68 | 149.68 | 0.40% |
| Oct 17, 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 149.08 | -0.03% |
| Oct 16, 2024 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | 0.46% |
| Oct 15, 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | -0.73% |
| Oct 14, 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | 0.77% |
| Oct 11, 2024 | 148.39 | 148.39 | 148.39 | 148.39 | 148.39 | 0.69% |
| Oct 10, 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | -0.18% |
| Oct 9, 2024 | 147.64 | 147.64 | 147.64 | 147.64 | 147.64 | 0.70% |
| Oct 8, 2024 | 146.61 | 146.61 | 146.61 | 146.61 | 146.61 | 0.95% |
| Oct 7, 2024 | 145.23 | 145.23 | 145.23 | 145.23 | 145.23 | -0.97% |
| Oct 4, 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | 0.93% |
| Oct 3, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -0.21% |
| Oct 2, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 0.02% |
| Oct 1, 2024 | 145.57 | 145.57 | 145.57 | 145.57 | 145.57 | -0.91% |
| Sep 30, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | 0.40% |
| Sep 27, 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | -0.12% |
| Sep 26, 2024 | 146.49 | 146.49 | 146.49 | 146.49 | 146.49 | 0.19% |
| Sep 25, 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 145.83 | -0.23% |
| Sep 24, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.17 | 0.24% |
| Sep 23, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.82 | 0.28% |
| Sep 20, 2024 | 145.79 | 145.79 | 145.79 | 145.79 | 145.42 | -0.26% |
| Sep 19, 2024 | 146.17 | 146.17 | 146.17 | 146.17 | 145.79 | 1.75% |
| Sep 18, 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.28 | -0.25% |
| Sep 17, 2024 | 144.01 | 144.01 | 144.01 | 144.01 | 143.64 | 0.10% |
| Sep 16, 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.50 | 0.18% |
| Sep 13, 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.24 | 0.62% |
| Sep 12, 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.35 | 0.77% |
| Sep 11, 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.27 | 1.07% |
| Sep 10, 2024 | 140.13 | 140.13 | 140.13 | 140.13 | 139.77 | 0.38% |
| Sep 9, 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.24 | 1.09% |
| Sep 6, 2024 | 138.09 | 138.09 | 138.09 | 138.09 | 137.73 | -1.71% |
| Sep 5, 2024 | 140.49 | 140.49 | 140.49 | 140.49 | 140.13 | -0.37% |
| Sep 4, 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 140.65 | -0.16% |
| Sep 3, 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 140.88 | -2.16% |
| Aug 30, 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 143.99 | 0.98% |
| Aug 29, 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.59 | 0.06% |
| Aug 28, 2024 | 142.88 | 142.88 | 142.88 | 142.88 | 142.51 | -0.60% |
| Aug 27, 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.37 | 0.14% |
| Aug 26, 2024 | 143.54 | 143.54 | 143.54 | 143.54 | 143.17 | -0.34% |
| Aug 23, 2024 | 144.03 | 144.03 | 144.03 | 144.03 | 143.66 | 1.20% |
| Aug 22, 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 141.95 | -0.87% |
| Aug 21, 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.20 | 0.50% |
| Aug 20, 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.49 | -0.25% |
| Aug 19, 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 142.85 | 0.99% |
| Aug 16, 2024 | 141.82 | 141.82 | 141.82 | 141.82 | 141.46 | 0.20% |
| Aug 15, 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.17 | 1.69% |
| Aug 14, 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 138.82 | 0.37% |
| Aug 13, 2024 | 138.67 | 138.67 | 138.67 | 138.67 | 138.31 | 1.65% |
| Aug 12, 2024 | 136.42 | 136.42 | 136.42 | 136.42 | 136.07 | -0.03% |
| Aug 9, 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.11 | 0.49% |
| Aug 8, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.45 | 2.37% |
| Aug 7, 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.32 | -0.76% |
| Aug 6, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.34 | 1.03% |
| Aug 5, 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 131.98 | -2.97% |
| Aug 2, 2024 | 136.37 | 136.37 | 136.37 | 136.37 | 136.02 | -1.96% |
| Aug 1, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 138.74 | -1.42% |