Vanguard Tax-Managed Capital Appreciation Fund Institutional Shares (VTCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
151.43
+0.60 (0.40%)
May 16, 2025, 8:09 AM EDT
VTCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 150.83 | 150.83 | 150.83 | 150.83 | - | - |
| May 14, 2025 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | 0.09% |
| May 13, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | 0.76% |
| May 12, 2025 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | 3.22% |
| May 9, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -0.06% |
| May 8, 2025 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | 0.65% |
| May 7, 2025 | 144.04 | 144.04 | 144.04 | 144.04 | 144.04 | 0.43% |
| May 6, 2025 | 143.43 | 143.43 | 143.43 | 143.43 | 143.43 | -0.77% |
| May 5, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | -0.58% |
| May 2, 2025 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | 1.55% |
| May 1, 2025 | 143.17 | 143.17 | 143.17 | 143.17 | 143.17 | 0.59% |
| Apr 30, 2025 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | 0.13% |
| Apr 29, 2025 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | 0.62% |
| Apr 28, 2025 | 141.27 | 141.27 | 141.27 | 141.27 | 141.27 | 0.08% |
| Apr 25, 2025 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | 0.68% |
| Apr 24, 2025 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | 2.03% |
| Apr 23, 2025 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | 1.69% |
| Apr 22, 2025 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | 2.55% |
| Apr 21, 2025 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | -2.35% |
| Apr 17, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 0.19% |
| Apr 16, 2025 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | -2.16% |
| Apr 15, 2025 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | -0.15% |
| Apr 14, 2025 | 137.87 | 137.87 | 137.87 | 137.87 | 137.87 | 0.80% |
| Apr 11, 2025 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | 1.79% |
| Apr 10, 2025 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | -3.48% |
| Apr 9, 2025 | 139.21 | 139.21 | 139.21 | 139.21 | 139.21 | 9.52% |
| Apr 8, 2025 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | -1.59% |
| Apr 7, 2025 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | -0.29% |
| Apr 4, 2025 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | -5.92% |
| Apr 3, 2025 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | -4.90% |
| Apr 2, 2025 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | 0.74% |
| Apr 1, 2025 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | 0.43% |
| Mar 31, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0.50% |
| Mar 28, 2025 | 142.39 | 142.39 | 142.39 | 142.39 | 142.39 | -1.98% |
| Mar 27, 2025 | 145.27 | 145.27 | 145.27 | 145.27 | 145.27 | -0.36% |
| Mar 26, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -1.12% |
| Mar 25, 2025 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | -0.14% |
| Mar 24, 2025 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | 1.86% |
| Mar 21, 2025 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | 0.07% |
| Mar 20, 2025 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | -0.21% |
| Mar 19, 2025 | 145.16 | 145.16 | 145.16 | 145.16 | 145.16 | 1.16% |
| Mar 18, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -1.08% |
| Mar 17, 2025 | 145.07 | 145.07 | 145.07 | 145.07 | 145.07 | 0.74% |
| Mar 14, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.21% |
| Mar 13, 2025 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | -1.44% |
| Mar 12, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | 0.51% |
| 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% |