Vanguard Tax-Managed Capital Appreciation Fund Institutional Shares (VTCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
183.35
+0.20 (0.11%)
Apr 28, 2026, 8:10 AM EST
VTCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | - | - |
| Apr 27, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | 0.11% |
| Apr 24, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | 0.74% |
| Apr 23, 2026 | 181.81 | 181.81 | 181.81 | 181.81 | 181.81 | -0.44% |
| Apr 22, 2026 | 182.61 | 182.61 | 182.61 | 182.61 | 182.61 | 0.98% |
| Apr 21, 2026 | 180.83 | 180.83 | 180.83 | 180.83 | 180.83 | -0.65% |
| Apr 20, 2026 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | -0.16% |
| Apr 17, 2026 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | 1.23% |
| Apr 16, 2026 | 180.11 | 180.11 | 180.11 | 180.11 | 180.11 | 0.26% |
| Apr 15, 2026 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 0.75% |
| Apr 14, 2026 | 178.31 | 178.31 | 178.31 | 178.31 | 178.31 | 1.09% |
| Apr 13, 2026 | 176.38 | 176.38 | 176.38 | 176.38 | 176.38 | 1.10% |
| Apr 10, 2026 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | -0.17% |
| Apr 9, 2026 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | 0.56% |
| Apr 8, 2026 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | 2.53% |
| Apr 7, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.05% |
| Apr 6, 2026 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | 0.44% |
| Apr 2, 2026 | 168.66 | 168.66 | 168.66 | 168.66 | 168.66 | 0.15% |
| Apr 1, 2026 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | 0.71% |
| Mar 31, 2026 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | 2.93% |
| 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% |