Vanguard Tax-Managed Small Cap I (VTSIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | - |
| May 06, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| May 03, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
| May 02, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| May 01, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
| Apr 30, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
| Apr 29, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| Apr 26, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Apr 25, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
| Apr 24, 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
| Apr 23, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| Apr 22, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| Apr 19, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
| Apr 18, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| Apr 17, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
| Apr 16, 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
| Apr 15, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
| Apr 12, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
| Apr 11, 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | - |
| Apr 10, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Apr 09, 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
| Apr 08, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| Apr 05, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
| Apr 04, 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
| Apr 03, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
| Apr 02, 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
| Apr 01, 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| Mar 28, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| Mar 27, 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
| Mar 26, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
| Mar 25, 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
| Mar 22, 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
| Mar 21, 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
| Mar 20, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - |
| Mar 19, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
| Mar 18, 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
| Mar 15, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | - |
| Mar 14, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
| Mar 13, 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
| Mar 12, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
| Mar 11, 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| Mar 08, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| Mar 07, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
| Mar 06, 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| Mar 05, 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| Mar 04, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | - |
| Mar 01, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| Feb 29, 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| Feb 28, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| Feb 27, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Feb 26, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| Feb 23, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| Feb 22, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Feb 21, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
| Feb 20, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
| Feb 16, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
| Feb 15, 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
| Feb 14, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
| Feb 13, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| Feb 12, 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
| Feb 09, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
| Feb 08, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
| Feb 07, 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
| Feb 06, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
| Feb 05, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| Feb 02, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Feb 01, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
| Jan 31, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| Jan 30, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
| Jan 29, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| Jan 26, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
| Jan 25, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| Jan 24, 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
| Jan 23, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| Jan 22, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| Jan 19, 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| Jan 18, 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
| Jan 17, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| Jan 16, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Jan 12, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
| Jan 11, 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| Jan 10, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| Jan 09, 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
| Jan 08, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| Jan 05, 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
| Jan 04, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| Jan 03, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
| Jan 02, 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | - |
| Dec 29, 2023 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
| Dec 28, 2023 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| Dec 27, 2023 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
| Dec 27, 2023 | 0.462 Dividend | |||||
| Dec 26, 2023 | 89.59 | 89.59 | 89.59 | 89.59 | 89.13 | - |
| Dec 22, 2023 | 88.58 | 88.58 | 88.58 | 88.58 | 88.12 | - |
| Dec 21, 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 87.69 | - |
| Dec 20, 2023 | 86.68 | 86.68 | 86.68 | 86.68 | 86.23 | - |
| Dec 19, 2023 | 88.21 | 88.21 | 88.21 | 88.21 | 87.76 | - |
| Dec 18, 2023 | 86.43 | 86.43 | 86.43 | 86.43 | 85.98 | - |
| Dec 15, 2023 | 86.63 | 86.63 | 86.63 | 86.63 | 86.18 | - |
| Dec 14, 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 86.95 | - |
| *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.