Vanguard Tax-Managed Small Cap I (VTSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
113.71
+1.38 (1.23%)
Oct 2, 2026, 4:00 PM EST
VTSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | 1.23% |
| Oct 1, 2026 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | 0.66% |
| Sep 30, 2026 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | -0.62% |
| Sep 29, 2026 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | -0.33% |
| Sep 28, 2026 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | -0.66% |
| Sep 25, 2026 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | 0.34% |
| Sep 24, 2026 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | -0.24% |
| Sep 23, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -1.08% |
| Sep 22, 2026 | 114.88 | 114.88 | 114.88 | 114.88 | 114.54 | 0.32% |
| Sep 21, 2026 | 114.51 | 114.51 | 114.51 | 114.51 | 114.17 | 0.26% |
| Sep 18, 2026 | 114.21 | 114.21 | 114.21 | 114.21 | 113.87 | -0.45% |
| Sep 17, 2026 | 114.73 | 114.73 | 114.73 | 114.73 | 114.39 | 0.05% |
| Sep 16, 2026 | 114.67 | 114.67 | 114.67 | 114.67 | 114.33 | -0.38% |
| Sep 15, 2026 | 115.11 | 115.11 | 115.11 | 115.11 | 114.77 | -0.51% |
| Sep 14, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.36 | -0.74% |
| Sep 11, 2026 | 116.56 | 116.56 | 116.56 | 116.56 | 116.22 | 0.57% |
| Sep 10, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.56 | -0.86% |
| Sep 9, 2026 | 116.91 | 116.91 | 116.91 | 116.91 | 116.57 | -1.00% |
| Sep 8, 2026 | 118.09 | 118.09 | 118.09 | 118.09 | 117.74 | -0.84% |
| Sep 4, 2026 | 119.09 | 119.09 | 119.09 | 119.09 | 118.74 | 0.39% |
| Sep 3, 2026 | 118.63 | 118.63 | 118.63 | 118.63 | 118.28 | 0.43% |
| Sep 2, 2026 | 118.12 | 118.12 | 118.12 | 118.12 | 117.77 | 0.96% |
| Sep 1, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.66 | -1.17% |
| Aug 31, 2026 | 118.38 | 118.38 | 118.38 | 118.38 | 118.03 | -0.68% |
| Aug 28, 2026 | 119.19 | 119.19 | 119.19 | 119.19 | 118.84 | -0.84% |
| Aug 27, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 119.85 | -0.03% |
| Aug 26, 2026 | 120.24 | 120.24 | 120.24 | 120.24 | 119.89 | 0.05% |
| Aug 25, 2026 | 120.18 | 120.18 | 120.18 | 120.18 | 119.83 | 0.03% |
| Aug 24, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 119.80 | -0.41% |
| Aug 21, 2026 | 120.65 | 120.65 | 120.65 | 120.65 | 120.29 | 0.68% |
| Aug 20, 2026 | 119.84 | 119.84 | 119.84 | 119.84 | 119.49 | -1.06% |
| Aug 19, 2026 | 121.13 | 121.13 | 121.13 | 121.13 | 120.77 | 0.20% |
| Aug 18, 2026 | 120.89 | 120.89 | 120.89 | 120.89 | 120.53 | -1.48% |
| Aug 17, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.34 | -0.40% |
| Aug 14, 2026 | 123.19 | 123.19 | 123.19 | 123.19 | 122.83 | 0.49% |
| Aug 13, 2026 | 122.59 | 122.59 | 122.59 | 122.59 | 122.23 | 0.40% |
| Aug 12, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 121.74 | 0.50% |
| Aug 11, 2026 | 121.49 | 121.49 | 121.49 | 121.49 | 121.13 | 0.25% |
| Aug 10, 2026 | 121.19 | 121.19 | 121.19 | 121.19 | 120.83 | -0.70% |
| Aug 7, 2026 | 122.04 | 122.04 | 122.04 | 122.04 | 121.68 | 0.76% |
| Aug 6, 2026 | 121.12 | 121.12 | 121.12 | 121.12 | 120.76 | -0.75% |
| Aug 5, 2026 | 122.04 | 122.04 | 122.04 | 122.04 | 121.68 | -0.91% |
| Aug 4, 2026 | 123.16 | 123.16 | 123.16 | 123.16 | 122.80 | 1.69% |
| Aug 3, 2026 | 121.11 | 121.11 | 121.11 | 121.11 | 120.75 | 1.65% |
| Jul 31, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 118.80 | -0.10% |
| Jul 30, 2026 | 119.27 | 119.27 | 119.27 | 119.27 | 118.92 | 0.86% |
| Jul 29, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 117.90 | -1.35% |
| Jul 28, 2026 | 119.87 | 119.87 | 119.87 | 119.87 | 119.52 | 0.59% |
| Jul 27, 2026 | 119.17 | 119.17 | 119.17 | 119.17 | 118.82 | 0.41% |
| Jul 24, 2026 | 118.68 | 118.68 | 118.68 | 118.68 | 118.33 | -0.03% |