Vanguard Tax-Managed Small-Cap Fund Institutional Shares (VTSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.70
+1.58 (1.97%)
Apr 25, 2025, 8:09 AM EDT
VTSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | - | - |
| Apr 24, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.97% |
| Apr 23, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 1.25% |
| Apr 22, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 2.61% |
| Apr 21, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -2.07% |
| Apr 17, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 1.07% |
| Apr 16, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -1.10% |
| Apr 15, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | -0.18% |
| Apr 14, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 1.10% |
| Apr 11, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 1.28% |
| Apr 10, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -4.44% |
| Apr 9, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 8.84% |
| Apr 8, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -2.98% |
| Apr 7, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -1.36% |
| Apr 4, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -4.21% |
| Apr 3, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -7.11% |
| Apr 2, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | 1.54% |
| Apr 1, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | 0.25% |
| Mar 31, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.49% |
| Mar 28, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -2.13% |
| Mar 27, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | -0.44% |
| Mar 26, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | -0.52% |
| Mar 25, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | -1.05% |
| Mar 24, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 2.58% |
| Mar 21, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | -0.60% |
| Mar 20, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | -0.49% |
| Mar 19, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 1.37% |
| Mar 18, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -0.76% |
| Mar 17, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 1.11% |
| Mar 14, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 2.52% |
| Mar 13, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | -1.73% |
| Mar 12, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -0.49% |
| Mar 11, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -0.42% |
| Mar 10, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -2.44% |
| Mar 7, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 0.56% |
| Mar 6, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | -1.26% |
| Mar 5, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 1.03% |
| Mar 4, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | -1.51% |
| Mar 3, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -2.37% |
| Feb 28, 2025 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | 0.90% |
| Feb 27, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | -1.45% |
| Feb 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.21% |
| Feb 25, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | 0.12% |
| Feb 24, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | -0.40% |
| Feb 21, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -2.70% |
| Feb 20, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | -1.02% |
| Feb 19, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.40% |
| Feb 18, 2025 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | 0.54% |
| Feb 14, 2025 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | -0.14% |
| Feb 13, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.44% |