Vanguard Tax-Managed Small Cap I (VTSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.46
-0.56 (-0.57%)
At close: Dec 1, 2025
VTSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | -0.57% |
| Nov 28, 2025 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | 0.11% |
| Nov 26, 2025 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | 0.52% |
| Nov 25, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 2.56% |
| Nov 24, 2025 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | 1.30% |
| Nov 21, 2025 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | 3.14% |
| Nov 20, 2025 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | -1.72% |
| Nov 19, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | -0.12% |
| Nov 18, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | -0.07% |
| Nov 17, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -2.18% |
| Nov 14, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | -0.10% |
| Nov 13, 2025 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | -2.10% |
| Nov 12, 2025 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | -0.05% |
| Nov 11, 2025 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | 0.34% |
| Nov 10, 2025 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | 0.97% |
| Nov 7, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | 0.93% |
| Nov 6, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -1.43% |
| Nov 5, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 1.79% |
| Nov 4, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | -1.25% |
| Nov 3, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | 0.24% |
| Oct 31, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | 0.12% |
| Oct 30, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -1.09% |
| Oct 29, 2025 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | -1.28% |
| Oct 28, 2025 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | -0.53% |
| Oct 27, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -0.04% |
| Oct 24, 2025 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | 0.82% |
| Oct 23, 2025 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | 1.09% |
| Oct 22, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | -0.78% |
| Oct 21, 2025 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | 0.27% |
| Oct 20, 2025 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | 1.59% |
| Oct 17, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -0.11% |
| Oct 16, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | -1.28% |
| Oct 15, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | 0.83% |
| Oct 14, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 1.50% |
| Oct 13, 2025 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | 2.08% |
| Oct 10, 2025 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | -3.16% |
| Oct 9, 2025 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | -1.09% |
| Oct 8, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 0.85% |
| Oct 7, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | -1.32% |
| Oct 6, 2025 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | -0.29% |
| Oct 3, 2025 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | 0.47% |
| Oct 2, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.38% |
| 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 | 97.74 | 97.74 | 97.74 | 98.01 | 97.74 | -0.19% |
| Sep 22, 2025 | 97.93 | 97.93 | 97.93 | 98.20 | 97.93 | 0.22% |