Vanguard Tax-Managed Small-Cap Fund Institutional Shares (VTSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
102.65
+0.37 (0.36%)
Apr 2, 2026, 4:00 PM EST
VTSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 0.36% |
| Apr 1, 2026 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | 0.54% |
| Mar 31, 2026 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | 2.79% |
| Mar 30, 2026 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | -0.72% |
| Mar 27, 2026 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | -1.56% |
| Mar 26, 2026 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | -1.08% |
| Mar 25, 2026 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | 1.08% |
| Mar 24, 2026 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | 0.25% |
| Mar 23, 2026 | 101.04 | 101.04 | 101.04 | 101.04 | 100.61 | 2.04% |
| Mar 20, 2026 | 99.02 | 99.02 | 99.02 | 99.02 | 98.60 | -1.90% |
| Mar 19, 2026 | 100.94 | 100.94 | 100.94 | 100.94 | 100.51 | 0.48% |
| Mar 18, 2026 | 100.46 | 100.46 | 100.46 | 100.46 | 100.04 | -1.28% |
| Mar 17, 2026 | 101.76 | 101.76 | 101.76 | 101.76 | 101.33 | 0.86% |
| Mar 16, 2026 | 100.89 | 100.89 | 100.89 | 100.89 | 100.46 | 0.74% |
| Mar 13, 2026 | 100.15 | 100.15 | 100.15 | 100.15 | 99.73 | -0.11% |
| Mar 12, 2026 | 100.26 | 100.26 | 100.26 | 100.26 | 99.84 | -1.83% |
| Mar 11, 2026 | 102.13 | 102.13 | 102.13 | 102.13 | 101.70 | -0.23% |
| Mar 10, 2026 | 102.37 | 102.37 | 102.37 | 102.37 | 101.94 | -0.50% |
| Mar 9, 2026 | 102.88 | 102.88 | 102.88 | 102.88 | 102.45 | 0.50% |
| Mar 6, 2026 | 102.37 | 102.37 | 102.37 | 102.37 | 101.94 | -2.28% |
| Mar 5, 2026 | 104.76 | 104.76 | 104.76 | 104.76 | 104.32 | -1.75% |
| Mar 4, 2026 | 106.63 | 106.63 | 106.63 | 106.63 | 106.18 | 0.60% |
| Mar 3, 2026 | 105.99 | 105.99 | 105.99 | 105.99 | 105.54 | -1.10% |
| Mar 2, 2026 | 107.17 | 107.17 | 107.17 | 107.17 | 106.72 | 0.65% |
| Feb 27, 2026 | 106.48 | 106.48 | 106.48 | 106.48 | 106.03 | -1.27% |
| Feb 26, 2026 | 107.85 | 107.85 | 107.85 | 107.85 | 107.39 | 0.57% |
| Feb 25, 2026 | 107.24 | 107.24 | 107.24 | 107.24 | 106.79 | 0.36% |
| Feb 24, 2026 | 106.86 | 106.86 | 106.86 | 106.86 | 106.41 | 0.99% |
| Feb 23, 2026 | 105.81 | 105.81 | 105.81 | 105.81 | 105.36 | -2.02% |
| Feb 20, 2026 | 107.99 | 107.99 | 107.99 | 107.99 | 107.53 | 0.52% |
| Feb 19, 2026 | 107.43 | 107.43 | 107.43 | 107.43 | 106.98 | -0.18% |
| Feb 18, 2026 | 107.62 | 107.62 | 107.62 | 107.62 | 107.17 | 0.31% |
| Feb 17, 2026 | 107.29 | 107.29 | 107.29 | 107.29 | 106.84 | -0.17% |
| Feb 13, 2026 | 107.47 | 107.47 | 107.47 | 107.47 | 107.02 | 1.16% |
| Feb 12, 2026 | 106.24 | 106.24 | 106.24 | 106.24 | 105.79 | -1.80% |
| Feb 11, 2026 | 108.19 | 108.19 | 108.19 | 108.19 | 107.73 | -0.12% |
| Feb 10, 2026 | 108.32 | 108.32 | 108.32 | 108.32 | 107.86 | 0.04% |
| Feb 9, 2026 | 108.28 | 108.28 | 108.28 | 108.28 | 107.82 | 0.03% |
| Feb 6, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 107.79 | 2.74% |
| Feb 5, 2026 | 105.36 | 105.36 | 105.36 | 105.36 | 104.92 | -0.65% |
| Feb 4, 2026 | 106.05 | 106.05 | 106.05 | 106.05 | 105.60 | 0.83% |
| Feb 3, 2026 | 105.18 | 105.18 | 105.18 | 105.18 | 104.74 | -0.04% |
| Feb 2, 2026 | 105.22 | 105.22 | 105.22 | 105.22 | 104.78 | 1.14% |
| Jan 30, 2026 | 104.03 | 104.03 | 104.03 | 104.03 | 103.59 | -0.74% |
| Jan 29, 2026 | 104.81 | 104.81 | 104.81 | 104.81 | 104.37 | 0.64% |
| Jan 28, 2026 | 104.14 | 104.14 | 104.14 | 104.14 | 103.70 | -0.44% |
| Jan 27, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.16 | -0.38% |
| Jan 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.56 | 0.01% |
| Jan 23, 2026 | 104.99 | 104.99 | 104.99 | 104.99 | 104.55 | -1.81% |
| Jan 22, 2026 | 106.92 | 106.92 | 106.92 | 106.92 | 106.47 | 0.23% |