Vanguard Tax Managed Small Cap Fund - VTMSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 15, 2025	93.46	93.46	93.46	93.46	93.46
August 14, 2025	94.07	94.07	94.07	94.07	94.07
August 13, 2025	95.37	95.37	95.37	95.37	95.37
August 12, 2025	93.39	93.39	93.39	93.39	93.39
August 11, 2025	90.46	90.46	90.46	90.46	90.46
August 08, 2025	90.58	90.58	90.58	90.58	90.58
August 07, 2025	90.34	90.34	90.34	90.34	90.34
August 06, 2025	90.51	90.51	90.51	90.51	90.51
August 05, 2025	90.56	90.56	90.56	90.56	90.56
August 04, 2025	90.04	90.04	90.04	90.04	90.04
August 01, 2025	88.62	88.62	88.62	88.62	88.62
July 31, 2025	90.1	90.1	90.1	90.1	90.1
July 30, 2025	91.15	91.15	91.15	91.15	91.15
July 29, 2025	91.73	91.73	91.73	91.73	91.73
July 28, 2025	92.09	92.09	92.09	92.09	92.09
July 25, 2025	92.23	92.23	92.23	92.23	92.23
July 24, 2025	91.71	91.71	91.71	91.71	91.71
July 23, 2025	93.18	93.18	93.18	93.18	93.18
July 22, 2025	92.13	92.13	92.13	92.13	92.13
July 21, 2025	91.18	91.18	91.18	91.18	91.18
July 18, 2025	91.39	91.39	91.39	91.39	91.39
July 17, 2025	92.11	92.11	92.11	92.11	92.11
July 16, 2025	91.08	91.08	91.08	91.08	91.08
July 15, 2025	90.46	90.46	90.46	90.46	90.46
July 14, 2025	92.39	92.39	92.39	92.39	92.39
July 11, 2025	92.17	92.17	92.17	92.17	92.17
July 10, 2025	93.12	93.12	93.12	93.12	93.12
July 09, 2025	92.23	92.23	92.23	92.23	92.23
July 08, 2025	91.46	91.46	91.46	91.46	91.46
July 07, 2025	90.76	90.76	90.76	90.76	90.76
July 03, 2025	92.4	92.4	92.4	92.4	92.4
July 02, 2025	91.84	91.84	91.84	91.84	91.84
July 01, 2025	90.62	90.62	90.62	90.62	90.62
June 30, 2025	89.27	89.27	89.27	89.27	89.27
June 27, 2025	89.42	89.42	89.42	89.42	89.42
June 26, 2025	89.19	89.19	89.19	89.19	89.19
June 25, 2025	88.08	88.08	88.08	88.08	88.08
June 24, 2025	88.04	88.04	88.04	88.04	88.04
June 23, 2025	88.04	88.04	88.04	88.04	88.04
June 20, 2025	86.98	86.98	86.98	86.98	86.98
June 18, 2025	87.07	87.07	87.07	87.07	87.07
June 17, 2025	86.71	86.71	86.71	86.71	86.71
June 16, 2025	87.6	87.6	87.6	87.6	87.6
June 13, 2025	86.75	86.75	86.75	86.75	86.75
June 12, 2025	88.44	88.44	88.44	88.44	88.44
June 11, 2025	88.79	88.79	88.79	88.79	88.79
June 10, 2025	89.3	89.3	89.3	89.3	89.3
June 09, 2025	88.71	88.71	88.71	88.71	88.71
June 06, 2025	87.9	87.9	87.9	87.9	87.9
June 05, 2025	86.81	86.81	86.81	86.81	86.81
June 04, 2025	86.84	86.84	86.84	86.84	86.84
June 03, 2025	87.07	87.07	87.07	87.07	87.07
June 02, 2025	85.7	85.7	85.7	85.7	85.7
May 30, 2025	86.03	86.03	86.03	86.03	86.03
May 29, 2025	86.31	86.31	86.31	86.31	86.31
May 28, 2025	85.97	85.97	85.97	85.97	85.97
May 27, 2025	87.04	87.04	87.04	87.04	87.04
May 23, 2025	84.86	84.86	84.86	84.86	84.86
May 22, 2025	85.32	85.32	85.32	85.32	85.32
May 21, 2025	85.38	85.38	85.38	85.38	85.38

Vanguard Tax Managed Small Cap Fund (VTMSX) NASDAQ