Vanguard Tax-Managed Capital Appreciation Fund Institutional Shares (VTCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
167.22
+4.76 (2.93%)
Mar 31, 2026, 4:00 PM EST
VTCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 162.46 | 162.46 | 162.46 | 162.46 | - | - |
| Mar 30, 2026 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | -0.40% |
| Mar 27, 2026 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | -1.70% |
| Mar 26, 2026 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | -1.70% |
| Mar 25, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 0.58% |
| Mar 24, 2026 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | -0.61% |
| Mar 23, 2026 | 168.86 | 168.86 | 168.86 | 168.86 | 168.42 | 1.22% |
| Mar 20, 2026 | 166.83 | 166.83 | 166.83 | 166.83 | 166.40 | -1.56% |
| Mar 19, 2026 | 169.48 | 169.48 | 169.48 | 169.48 | 169.04 | -0.24% |
| Mar 18, 2026 | 169.89 | 169.89 | 169.89 | 169.89 | 169.45 | -1.32% |
| Mar 17, 2026 | 172.16 | 172.16 | 172.16 | 172.16 | 171.71 | 0.31% |
| Mar 16, 2026 | 171.63 | 171.63 | 171.63 | 171.63 | 171.18 | 1.03% |
| Mar 13, 2026 | 169.88 | 169.88 | 169.88 | 169.88 | 169.44 | -0.59% |
| Mar 12, 2026 | 170.88 | 170.88 | 170.88 | 170.88 | 170.44 | -1.57% |
| Mar 11, 2026 | 173.61 | 173.61 | 173.61 | 173.61 | 173.16 | -0.07% |
| Mar 10, 2026 | 173.74 | 173.74 | 173.74 | 173.74 | 173.29 | -0.24% |
| Mar 9, 2026 | 174.15 | 174.15 | 174.15 | 174.15 | 173.70 | 0.89% |
| Mar 6, 2026 | 172.62 | 172.62 | 172.62 | 172.62 | 172.17 | -1.35% |
| Mar 5, 2026 | 174.98 | 174.98 | 174.98 | 174.98 | 174.53 | -0.61% |
| Mar 4, 2026 | 176.06 | 176.06 | 176.06 | 176.06 | 175.60 | 0.74% |
| Mar 3, 2026 | 174.77 | 174.77 | 174.77 | 174.77 | 174.32 | -1.00% |
| Mar 2, 2026 | 176.54 | 176.54 | 176.54 | 176.54 | 176.08 | 0.08% |
| Feb 27, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 175.94 | -0.42% |
| Feb 26, 2026 | 177.14 | 177.14 | 177.14 | 177.14 | 176.68 | -0.44% |
| Feb 25, 2026 | 177.92 | 177.92 | 177.92 | 177.92 | 177.46 | 0.80% |
| Feb 24, 2026 | 176.51 | 176.51 | 176.51 | 176.51 | 176.05 | 0.83% |
| Feb 23, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 174.60 | -1.13% |
| Feb 20, 2026 | 177.05 | 177.05 | 177.05 | 177.05 | 176.59 | 0.68% |
| Feb 19, 2026 | 175.85 | 175.85 | 175.85 | 175.85 | 175.39 | -0.23% |
| Feb 18, 2026 | 176.25 | 176.25 | 176.25 | 176.25 | 175.79 | 0.64% |
| Feb 17, 2026 | 175.13 | 175.13 | 175.13 | 175.13 | 174.67 | 0.11% |
| Feb 13, 2026 | 174.94 | 174.94 | 174.94 | 174.94 | 174.49 | 0.15% |
| Feb 12, 2026 | 174.68 | 174.68 | 174.68 | 174.68 | 174.23 | -1.62% |
| Feb 11, 2026 | 177.55 | 177.55 | 177.55 | 177.55 | 177.09 | -0.05% |
| Feb 10, 2026 | 177.63 | 177.63 | 177.63 | 177.63 | 177.17 | -0.30% |
| Feb 9, 2026 | 178.16 | 178.16 | 178.16 | 178.16 | 177.70 | 0.45% |
| Feb 6, 2026 | 177.36 | 177.36 | 177.36 | 177.36 | 176.90 | 2.10% |
| Feb 5, 2026 | 173.72 | 173.72 | 173.72 | 173.72 | 173.27 | -1.22% |
| Feb 4, 2026 | 175.87 | 175.87 | 175.87 | 175.87 | 175.41 | -0.51% |
| Feb 3, 2026 | 176.77 | 176.77 | 176.77 | 176.77 | 176.31 | -0.81% |
| Feb 2, 2026 | 178.21 | 178.21 | 178.21 | 178.21 | 177.75 | 0.54% |
| Jan 30, 2026 | 177.25 | 177.25 | 177.25 | 177.25 | 176.79 | -0.55% |
| Jan 29, 2026 | 178.23 | 178.23 | 178.23 | 178.23 | 177.77 | -0.14% |
| Jan 28, 2026 | 178.48 | 178.48 | 178.48 | 178.48 | 178.02 | -0.06% |
| Jan 27, 2026 | 178.58 | 178.58 | 178.58 | 178.58 | 178.12 | 0.40% |
| Jan 26, 2026 | 177.87 | 177.87 | 177.87 | 177.87 | 177.41 | 0.47% |
| Jan 23, 2026 | 177.03 | 177.03 | 177.03 | 177.03 | 176.57 | -0.02% |
| Jan 22, 2026 | 177.06 | 177.06 | 177.06 | 177.06 | 176.60 | 0.52% |
| Jan 21, 2026 | 176.14 | 176.14 | 176.14 | 176.14 | 175.68 | 1.19% |
| Jan 20, 2026 | 174.07 | 174.07 | 174.07 | 174.07 | 173.62 | -2.01% |