Vanguard Tax-Managed Small-Cap Fund Institutional Shares (VTSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.76
+0.52 (0.58%)
Aug 6, 2025, 8:09 AM EDT
VTSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.58% |
| Aug 4, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | 1.60% |
| Aug 1, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | -1.64% |
| Jul 31, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -1.16% |
| Jul 30, 2025 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | -0.63% |
| Jul 29, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | -0.39% |
| Jul 28, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -0.15% |
| Jul 25, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 0.57% |
| Jul 24, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | -1.57% |
| Jul 23, 2025 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | 1.15% |
| Jul 22, 2025 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | 1.03% |
| Jul 21, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -0.23% |
| Jul 18, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -0.78% |
| Jul 17, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | 1.14% |
| Jul 16, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | 0.68% |
| Jul 15, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -2.10% |
| Jul 14, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.24% |
| Jul 11, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | -1.02% |
| Jul 10, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 0.96% |
| Jul 9, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 0.85% |
| Jul 8, 2025 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | 0.77% |
| Jul 7, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -1.78% |
| 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% |