Vanguard Tax-Managed Small-Cap Fund Institutional Shares (VTSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
106.67
+2.76 (2.66%)
Jan 22, 2026, 8:10 AM EST
VTSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 22, 2026 | 106.67 | 106.67 | 106.67 | 106.67 | - | - |
| Jan 21, 2026 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | 2.66% |
| Jan 20, 2026 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | -1.45% |
| Jan 16, 2026 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | -0.34% |
| Jan 15, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 1.48% |
| Jan 14, 2026 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | 0.55% |
| Jan 13, 2026 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | -0.05% |
| Jan 12, 2026 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | 0.10% |
| Jan 9, 2026 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | 0.78% |
| Jan 8, 2026 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 1.40% |
| Jan 7, 2026 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | -0.84% |
| Jan 6, 2026 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | 1.52% |
| Jan 5, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 1.24% |
| Jan 2, 2026 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | 1.00% |
| Dec 31, 2025 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | -1.21% |
| Dec 30, 2025 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | -0.73% |
| Dec 29, 2025 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | -0.46% |
| Dec 26, 2025 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | -0.07% |
| Dec 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.39% |
| Dec 23, 2025 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | -0.89% |
| Dec 22, 2025 | 101.13 | 101.13 | 101.13 | 101.51 | 101.13 | 0.73% |
| Dec 19, 2025 | 100.39 | 100.39 | 100.39 | 100.77 | 100.39 | 0.26% |
| Dec 18, 2025 | 100.13 | 100.13 | 100.13 | 100.51 | 100.13 | 0.22% |
| Dec 17, 2025 | 99.91 | 99.91 | 99.91 | 100.29 | 99.91 | -0.32% |
| Dec 16, 2025 | 100.23 | 100.23 | 100.23 | 100.61 | 100.23 | -0.72% |
| Dec 15, 2025 | 100.96 | 100.96 | 100.96 | 101.34 | 100.96 | -0.30% |
| Dec 12, 2025 | 101.27 | 101.27 | 101.27 | 101.65 | 101.27 | -1.09% |
| Dec 11, 2025 | 102.38 | 102.38 | 102.38 | 102.77 | 102.38 | 1.14% |
| Dec 10, 2025 | 101.23 | 101.23 | 101.23 | 101.61 | 101.23 | 1.97% |
| Dec 9, 2025 | 99.28 | 99.28 | 99.28 | 99.65 | 99.27 | 0.49% |
| Dec 8, 2025 | 98.79 | 98.79 | 98.79 | 99.16 | 98.79 | -0.44% |
| Dec 5, 2025 | 99.23 | 99.23 | 99.23 | 99.60 | 99.22 | -0.16% |
| Dec 4, 2025 | 99.38 | 99.38 | 99.38 | 99.76 | 99.38 | -0.19% |
| Dec 3, 2025 | 99.57 | 99.57 | 99.57 | 99.95 | 99.57 | 1.44% |
| Dec 2, 2025 | 98.16 | 98.16 | 98.16 | 98.53 | 98.16 | 0.07% |
| Dec 1, 2025 | 98.09 | 98.09 | 98.09 | 98.46 | 98.09 | -0.57% |
| Nov 28, 2025 | 98.65 | 98.65 | 98.65 | 99.02 | 98.65 | 0.11% |
| Nov 26, 2025 | 98.54 | 98.54 | 98.54 | 98.91 | 98.54 | 0.52% |
| Nov 25, 2025 | 98.03 | 98.03 | 98.03 | 98.40 | 98.03 | 2.56% |
| Nov 24, 2025 | 95.58 | 95.58 | 95.58 | 95.94 | 95.58 | 1.30% |
| Nov 21, 2025 | 94.35 | 94.35 | 94.35 | 94.71 | 94.35 | 3.14% |
| Nov 20, 2025 | 91.48 | 91.48 | 91.48 | 91.83 | 91.48 | -1.72% |
| Nov 19, 2025 | 93.09 | 93.09 | 93.09 | 93.44 | 93.09 | -0.12% |
| Nov 18, 2025 | 93.20 | 93.20 | 93.20 | 93.55 | 93.20 | -0.07% |
| Nov 17, 2025 | 93.27 | 93.27 | 93.27 | 93.62 | 93.27 | -2.18% |
| Nov 14, 2025 | 95.35 | 95.35 | 95.35 | 95.71 | 95.35 | -0.10% |
| Nov 13, 2025 | 95.45 | 95.45 | 95.45 | 95.81 | 95.45 | -2.10% |
| Nov 12, 2025 | 97.50 | 97.50 | 97.50 | 97.87 | 97.50 | -0.05% |
| Nov 11, 2025 | 97.55 | 97.55 | 97.55 | 97.92 | 97.55 | 0.34% |
| Nov 10, 2025 | 97.22 | 97.22 | 97.22 | 97.59 | 97.22 | 0.97% |