Vanguard Tax-Managed Capital Appreciation Fund Institutional Shares - VTCIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 29, 2025	170.14	170.14	170.14	170.14	170.14
September 26, 2025	169.7	169.7	169.7	169.7	169.7
September 25, 2025	168.65	168.65	168.65	168.65	168.65
September 24, 2025	169.54	169.54	169.54	169.54	169.54
September 23, 2025	170.48	170.48	170.48	170.48	170.48
September 22, 2025	171.43	171.43	171.43	171.43	171.43
September 19, 2025	170.72	170.72	170.72	170.72	170.72
September 18, 2025	169.98	169.98	169.98	169.98	169.98
September 17, 2025	169.03	169.03	169.03	169.03	169.03
September 16, 2025	169.19	169.19	169.19	169.19	169.19
September 15, 2025	168.6	168.6	168.6	168.6	168.6
September 12, 2025	168.6	168.6	168.6	168.6	168.6
September 11, 2025	168.79	168.79	168.79	168.79	168.79
September 10, 2025	167.24	167.24	167.24	167.24	167.24
September 09, 2025	166.93	166.93	166.93	166.93	166.93
September 08, 2025	166.57	166.57	166.57	166.57	166.57
September 05, 2025	166.11	166.11	166.11	166.11	166.11
September 04, 2025	166.51	166.51	166.51	166.51	166.51
September 03, 2025	165.06	165.06	165.06	165.06	165.06
September 02, 2025	164.29	164.29	164.29	164.29	164.29
August 29, 2025	165.31	165.31	165.31	165.31	165.31
August 28, 2025	166.37	166.37	166.37	166.37	166.37
August 27, 2025	165.78	165.78	165.78	165.78	165.78
August 26, 2025	164.66	164.66	164.66	164.66	164.66
August 25, 2025	164.66	164.66	164.66	164.66	164.66
August 22, 2025	165.38	165.38	165.38	165.38	165.38
August 21, 2025	162.8	162.8	162.8	162.8	162.8
August 20, 2025	163.39	163.39	163.39	163.39	163.39
August 19, 2025	163.8	163.8	163.8	163.8	163.8
August 18, 2025	164.77	164.77	164.77	164.77	164.77
August 15, 2025	164.74	164.74	164.74	164.74	164.74
August 14, 2025	165.19	165.19	165.19	165.19	165.19
August 13, 2025	165.26	165.26	165.26	165.26	165.26
August 12, 2025	164.62	164.62	164.62	164.62	164.62
August 11, 2025	162.68	162.68	162.68	162.68	162.68
August 08, 2025	163.08	163.08	163.08	163.08	163.08
August 07, 2025	161.92	161.92	161.92	161.92	161.92
August 06, 2025	162.06	162.06	162.06	162.06	162.06
August 05, 2025	160.93	160.93	160.93	160.93	160.93
August 04, 2025	161.73	161.73	161.73	161.73	161.73
August 01, 2025	159.33	159.33	159.33	159.33	159.33
July 31, 2025	161.94	161.94	161.94	161.94	161.94
July 30, 2025	162.47	162.47	162.47	162.47	162.47
July 29, 2025	162.59	162.59	162.59	162.59	162.59
July 28, 2025	163.09	163.09	163.09	163.09	163.09
July 25, 2025	163.06	163.06	163.06	163.06	163.06
July 24, 2025	162.36	162.36	162.36	162.36	162.36
July 23, 2025	162.34	162.34	162.34	162.34	162.34
July 22, 2025	161.11	161.11	161.11	161.11	161.11
July 21, 2025	160.93	160.93	160.93	160.93	160.93
July 18, 2025	160.82	160.82	160.82	160.82	160.82
July 17, 2025	160.79	160.79	160.79	160.79	160.79
July 16, 2025	159.85	159.85	159.85	159.85	159.85
July 15, 2025	159.33	159.33	159.33	159.33	159.33
July 14, 2025	160.08	160.08	160.08	160.08	160.08
July 11, 2025	159.74	159.74	159.74	159.74	159.74
July 10, 2025	160.35	160.35	160.35	160.35	160.35
July 09, 2025	159.89	159.89	159.89	159.89	159.89
July 08, 2025	158.92	158.92	158.92	158.92	158.92
July 07, 2025	159.07	159.07	159.07	159.07	159.07

Vanguard Tax-Managed Capital Appreciation Fund Institutional Shares (VTCIX) NASDAQ