Vanguard Tax-Managed Small Cap I (VTSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.77
+0.26 (0.26%)
At close: Dec 19, 2025
VTSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 100.77 | 100.77 | 100.77 | 100.77 | - | - |
| Dec 19, 2025 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | 0.26% |
| Dec 18, 2025 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | 0.22% |
| Dec 17, 2025 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | -0.32% |
| Dec 16, 2025 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | -0.72% |
| Dec 15, 2025 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | -0.30% |
| Dec 12, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -1.09% |
| Dec 11, 2025 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | 1.14% |
| Dec 10, 2025 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | 1.97% |
| Dec 9, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | 0.49% |
| Dec 8, 2025 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | -0.44% |
| Dec 5, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -0.16% |
| Dec 4, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | -0.19% |
| Dec 3, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 1.44% |
| Dec 2, 2025 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | 0.07% |
| 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% |