Vanguard Tax-Managed Small Cap Fund Admiral Shares (VTMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.86
-0.17 (-0.19%)
May 21, 2025, 8:09 AM EDT
VTMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | -0.19% |
| May 19, 2025 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | -0.54% |
| May 16, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 0.84% |
| May 15, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 0.61% |
| May 14, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -1.04% |
| May 13, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 0.54% |
| May 12, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 3.66% |
| May 9, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 0.04% |
| May 8, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 1.81% |
| May 7, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 0.13% |
| May 6, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -0.59% |
| May 5, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -0.81% |
| May 2, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | 2.27% |
| May 1, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.62% |
| Apr 30, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | -0.62% |
| Apr 29, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.59% |
| Apr 28, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | 0.34% |
| Apr 25, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | -0.04% |
| Apr 24, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 1.99% |
| Apr 23, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 1.24% |
| Apr 22, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 2.61% |
| Apr 21, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -2.07% |
| Apr 17, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 1.05% |
| Apr 16, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -1.09% |
| Apr 15, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -0.19% |
| Apr 14, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 1.12% |
| Apr 11, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 1.27% |
| Apr 10, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -4.44% |
| Apr 9, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 8.85% |
| Apr 8, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -2.99% |
| Apr 7, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -1.36% |
| Apr 4, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -4.20% |
| Apr 3, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -7.11% |
| Apr 2, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | 1.54% |
| Apr 1, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 0.23% |
| Mar 31, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.49% |
| Mar 28, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | -2.13% |
| Mar 27, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | -0.42% |
| Mar 26, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | -0.53% |
| Mar 25, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | -1.04% |
| Mar 24, 2025 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | 2.57% |
| Mar 21, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | -0.60% |
| Mar 20, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | -0.49% |
| Mar 19, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 1.37% |
| Mar 18, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.75% |
| Mar 17, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 1.10% |
| Mar 14, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 2.51% |
| Mar 13, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -1.74% |
| Mar 12, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.48% |
| Mar 11, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | -0.42% |