Vanguard Tax-Managed Small Cap Fund Admiral Shares (VTMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
88.08
-0.87 (-0.98%)
Jun 26, 2025, 11:14 AM EDT
VTMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | -0.98% |
| Jun 24, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 1.03% |
| Jun 23, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 1.22% |
| Jun 20, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -0.10% |
| Jun 18, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | 0.42% |
| Jun 17, 2025 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | -1.02% |
| Jun 16, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.98% |
| Jun 13, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -1.91% |
| Jun 12, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | -0.39% |
| Jun 11, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | -0.57% |
| Jun 10, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 0.67% |
| Jun 9, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | 0.92% |
| Jun 6, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 1.26% |
| Jun 5, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | -0.03% |
| Jun 4, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | -0.26% |
| Jun 3, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | 1.60% |
| Jun 2, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.38% |
| May 30, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | -0.32% |
| May 29, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 0.40% |
| May 28, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -1.23% |
| May 27, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 2.57% |
| May 23, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | -0.54% |
| May 22, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -0.07% |
| May 21, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -2.82% |
| 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% |