Vanguard Tax-Managed Small Cap I (VTSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.53
+0.24 (0.25%)
Oct 2, 2025, 8:09 AM EDT
VTSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 97.53 | 97.53 | 97.53 | 97.53 | - | - |
| Oct 1, 2025 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | 0.25% |
| Sep 30, 2025 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 0.16% |
| Sep 29, 2025 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | 0.08% |
| Sep 26, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | 1.06% |
| Sep 25, 2025 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | -0.89% |
| Sep 24, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | -1.14% |
| Sep 23, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 97.74 | -0.19% |
| Sep 22, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 97.93 | 0.22% |
| Sep 19, 2025 | 97.98 | 97.98 | 97.98 | 97.98 | 97.71 | -1.12% |
| Sep 18, 2025 | 99.09 | 99.09 | 99.09 | 99.09 | 98.81 | 2.26% |
| Sep 17, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.63 | -0.04% |
| Sep 16, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.67 | -0.11% |
| Sep 15, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 96.78 | 0.03% |
| Sep 12, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | 96.75 | -1.31% |
| Sep 11, 2025 | 98.31 | 98.31 | 98.31 | 98.31 | 98.04 | 2.09% |
| Sep 10, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.03 | -0.24% |
| Sep 9, 2025 | 96.53 | 96.53 | 96.53 | 96.53 | 96.26 | -0.83% |
| Sep 8, 2025 | 97.34 | 97.34 | 97.34 | 97.34 | 97.07 | -0.15% |
| Sep 5, 2025 | 97.49 | 97.49 | 97.49 | 97.49 | 97.22 | 0.30% |
| Sep 4, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 96.93 | 1.50% |
| Sep 3, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 95.49 | -0.07% |
| Sep 2, 2025 | 95.83 | 95.83 | 95.83 | 95.83 | 95.56 | -0.84% |
| Aug 29, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.37 | -0.38% |
| Aug 28, 2025 | 97.01 | 97.01 | 97.01 | 97.01 | 96.74 | -0.15% |
| Aug 27, 2025 | 97.16 | 97.16 | 97.16 | 97.16 | 96.89 | 0.77% |
| Aug 26, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.15 | 0.33% |
| Aug 25, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 95.83 | -0.87% |
| Aug 22, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.67 | 3.80% |
| Aug 21, 2025 | 93.39 | 93.39 | 93.39 | 93.39 | 93.13 | -0.06% |
| Aug 20, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.19 | -0.54% |
| Aug 19, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.70 | 0.13% |
| Aug 18, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.58 | 0.18% |
| Aug 15, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.41 | -0.65% |
| Aug 14, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.02 | -1.37% |
| Aug 13, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.32 | 2.13% |
| Aug 12, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.34 | 3.23% |
| Aug 11, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.42 | -0.12% |
| Aug 8, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.53 | 0.25% |
| Aug 7, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.30 | -0.19% |
| Aug 6, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.47 | -0.04% |
| Aug 5, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.51 | 0.58% |
| Aug 4, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 89.99 | 1.60% |
| Aug 1, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.57 | -1.64% |
| Jul 31, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.05 | -1.16% |
| Jul 30, 2025 | 91.36 | 91.36 | 91.36 | 91.36 | 91.11 | -0.63% |
| Jul 29, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.68 | -0.39% |
| Jul 28, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.04 | -0.15% |
| Jul 25, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.18 | 0.57% |
| Jul 24, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.66 | -1.57% |