Vanguard Tax-Managed Small Cap Adm (VTMSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| May 01, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
| Apr 30, 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | - |
| Apr 29, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| Apr 26, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Apr 25, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
| Apr 24, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| Apr 23, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| Apr 22, 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
| Apr 19, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
| Apr 18, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
| Apr 17, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| Apr 16, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| Apr 15, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| Apr 12, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| Apr 11, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | - |
| Apr 10, 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
| Apr 09, 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
| Apr 08, 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
| Apr 05, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | - |
| Apr 04, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
| Apr 03, 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
| Apr 02, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
| Apr 01, 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
| Mar 28, 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
| Mar 27, 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | - |
| Mar 26, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| Mar 25, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| Mar 22, 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
| Mar 21, 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
| Mar 20, 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
| Mar 19, 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
| Mar 18, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| Mar 15, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
| Mar 14, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
| Mar 13, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| Mar 12, 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | - |
| Mar 11, 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| Mar 08, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| Mar 07, 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
| Mar 06, 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
| Mar 05, 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| Mar 04, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
| Mar 01, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| Feb 29, 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| Feb 28, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
| Feb 27, 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | - |
| Feb 26, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| Feb 23, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| Feb 22, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| Feb 21, 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
| Feb 20, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
| Feb 16, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
| Feb 15, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | - |
| Feb 14, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| Feb 13, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| Feb 12, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
| Feb 09, 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
| Feb 08, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| Feb 07, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
| Feb 06, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| Feb 05, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
| Feb 02, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| Feb 01, 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
| Jan 31, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| Jan 30, 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
| Jan 29, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| Jan 26, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | - |
| Jan 25, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
| Jan 24, 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
| Jan 23, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
| Jan 22, 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
| Jan 19, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
| Jan 18, 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| Jan 17, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
| Jan 16, 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
| Jan 12, 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
| Jan 11, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| Jan 10, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| Jan 09, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
| Jan 08, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| Jan 05, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| Jan 04, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | - |
| Jan 03, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| Jan 02, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
| Dec 29, 2023 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
| Dec 28, 2023 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| Dec 27, 2023 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | - |
| Dec 27, 2023 | 0.455 Dividend | |||||
| Dec 26, 2023 | 89.39 | 89.39 | 89.39 | 89.39 | 88.93 | - |
| Dec 22, 2023 | 88.38 | 88.38 | 88.38 | 88.38 | 87.93 | - |
| Dec 21, 2023 | 87.94 | 87.94 | 87.94 | 87.94 | 87.49 | - |
| Dec 20, 2023 | 86.48 | 86.48 | 86.48 | 86.48 | 86.04 | - |
| Dec 19, 2023 | 88.01 | 88.01 | 88.01 | 88.01 | 87.56 | - |
| Dec 18, 2023 | 86.23 | 86.23 | 86.23 | 86.23 | 85.79 | - |
| Dec 15, 2023 | 86.43 | 86.43 | 86.43 | 86.43 | 85.99 | - |
| Dec 14, 2023 | 87.20 | 87.20 | 87.20 | 87.20 | 86.76 | - |
| Dec 13, 2023 | 84.73 | 84.73 | 84.73 | 84.73 | 84.30 | - |
| Dec 12, 2023 | 81.98 | 81.98 | 81.98 | 81.98 | 81.56 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.