Vanguard Tax-Managed Small-Cap Fund Institutional Shares (VTSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
90.96
-1.65 (-1.78%)
Jul 8, 2025, 8:09 AM EDT
VTSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | - | - |
| Jul 3, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 0.61% |
| Jul 2, 2025 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | 1.34% |
| Jul 1, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | 1.52% |
| Jun 30, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -0.17% |
| Jun 27, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 0.25% |
| Jun 26, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 1.27% |
| Jun 25, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.02 | -0.99% |
| Jun 24, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 88.90 | 1.04% |
| Jun 23, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 87.98 | 1.22% |
| Jun 20, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 86.93 | -0.11% |
| Jun 18, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.03 | 0.43% |
| Jun 17, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.66 | -1.02% |
| Jun 16, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | 87.56 | 0.99% |
| Jun 13, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.70 | -1.91% |
| Jun 12, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.38 | -0.39% |
| Jun 11, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.73 | -0.58% |
| Jun 10, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.25 | 0.67% |
| Jun 9, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.65 | 0.92% |
| Jun 6, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 87.84 | 1.24% |
| Jun 5, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 86.77 | -0.02% |
| Jun 4, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 86.79 | -0.26% |
| Jun 3, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.02 | 1.59% |
| Jun 2, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.65 | -0.38% |
| May 30, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 85.98 | -0.32% |
| May 29, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.26 | 0.39% |
| May 28, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 85.92 | -1.23% |
| May 27, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 86.99 | 2.57% |
| May 23, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 84.80 | -0.55% |
| May 22, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 85.27 | -0.07% |
| May 21, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.33 | -2.83% |
| May 20, 2025 | 88.07 | 88.07 | 88.07 | 88.07 | 87.81 | -0.18% |
| May 19, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 87.97 | -0.54% |
| May 16, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 88.45 | 0.84% |
| May 15, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.71 | 0.61% |
| May 14, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.19 | -1.04% |
| May 13, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.10 | 0.53% |
| May 12, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.63 | 3.67% |
| May 9, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.53 | 0.04% |
| May 8, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.50 | 1.80% |
| May 7, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.01 | 0.13% |
| May 6, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 82.90 | -0.59% |
| May 5, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.39 | -0.81% |
| May 2, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 84.07 | 2.27% |
| May 1, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.20 | 0.62% |
| Apr 30, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.69 | -0.62% |
| Apr 29, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.20 | 0.59% |
| Apr 28, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.72 | 0.34% |
| Apr 25, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.44 | -0.02% |
| Apr 24, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.46 | 1.97% |