Vanguard Tax-Managed Capital Appreciation Fund Institutional Shares (VTCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
152.03
-0.73 (-0.48%)
Jun 6, 2025, 8:09 AM EDT
VTCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 152.03 | 152.03 | 152.03 | 152.03 | - | - |
| Jun 5, 2025 | 152.03 | 152.03 | 152.03 | 152.03 | 152.03 | -0.48% |
| Jun 4, 2025 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | 0.03% |
| Jun 3, 2025 | 152.72 | 152.72 | 152.72 | 152.72 | 152.72 | 0.61% |
| Jun 2, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0.39% |
| May 30, 2025 | 151.21 | 151.21 | 151.21 | 151.21 | 151.21 | - |
| May 29, 2025 | 151.21 | 151.21 | 151.21 | 151.21 | 151.21 | 0.36% |
| May 28, 2025 | 150.67 | 150.67 | 150.67 | 150.67 | 150.67 | -0.61% |
| May 27, 2025 | 151.59 | 151.59 | 151.59 | 151.59 | 151.59 | 2.05% |
| May 23, 2025 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | -0.66% |
| May 22, 2025 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | -0.03% |
| May 21, 2025 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | -1.64% |
| May 20, 2025 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | -0.38% |
| May 19, 2025 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | 0.07% |
| May 16, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | 0.73% |
| May 15, 2025 | 151.43 | 151.43 | 151.43 | 151.43 | 151.43 | 0.40% |
| 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% |