Vanguard Tax-Managed Small Cap I (VTSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.20
+1.44 (1.50%)
Sep 5, 2025, 8:09 AM EDT
VTSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | - | - |
| Sep 4, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 1.50% |
| Sep 3, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -0.07% |
| Sep 2, 2025 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | -0.84% |
| Aug 29, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | -0.38% |
| Aug 28, 2025 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | -0.15% |
| Aug 27, 2025 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | 0.77% |
| Aug 26, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | 0.33% |
| Aug 25, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -0.87% |
| Aug 22, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | 3.80% |
| Aug 21, 2025 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | -0.06% |
| Aug 20, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | -0.54% |
| Aug 19, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.13% |
| Aug 18, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 0.18% |
| Aug 15, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | -0.65% |
| Aug 14, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -1.37% |
| Aug 13, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | 2.13% |
| Aug 12, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 3.23% |
| Aug 11, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | -0.12% |
| Aug 8, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | 0.25% |
| Aug 7, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -0.19% |
| Aug 6, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | -0.04% |
| 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% |