Vanguard Tax-Managed Small-Cap Fund Admiral Shares (VTMSX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Vanguard Tax Managed Small Cap Fund (VTMSX) 10 years ago, it would be worth $2,645.22 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,310.09, while $1000 invested 1 year ago would be worth $1,165.21. This corresponds to total returns of 164.52%, 31.01%, 16.52%, respectively, with annualized returns of 10.21%, 5.55%, 16.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 112.78 | 113.48 | 113.48 | 113.48 | 112.78 | 0 |
| October 21, 2026 | 112.67 | 112.78 | 112.78 | 112.78 | 112.67 | 0 |
| October 20, 2026 | 111.19 | 112.67 | 112.67 | 112.67 | 111.19 | 0 |
| October 19, 2026 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | 0 |
| October 16, 2026 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | 0 |
| October 15, 2026 | 110.84 | 112.33 | 112.33 | 112.33 | 110.84 | 0 |
| October 14, 2026 | 112.61 | 110.84 | 110.84 | 112.61 | 110.84 | 0 |
| October 13, 2026 | 112.46 | 112.61 | 112.61 | 112.61 | 112.46 | 0 |
| October 12, 2026 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | 0 |
| October 09, 2026 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | 0 |
| October 08, 2026 | 112.19 | 112.43 | 112.43 | 112.43 | 112.19 | 0 |
| October 07, 2026 | 113.71 | 112.19 | 112.19 | 113.71 | 112.19 | 0 |
| October 06, 2026 | 113.73 | 113.71 | 113.71 | 113.73 | 113.71 | 0 |
| October 05, 2026 | 113.45 | 113.73 | 113.73 | 113.73 | 113.45 | 0 |
| October 02, 2026 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | 0 |
| October 01, 2026 | 111.34 | 112.08 | 112.08 | 112.08 | 111.34 | 0 |
| September 30, 2026 | 112.03 | 111.34 | 111.34 | 112.03 | 111.34 | 0 |
| September 29, 2026 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | 0 |
| September 28, 2026 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | 0 |
| September 25, 2026 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | 0 |
| September 24, 2026 | 113.04 | 112.78 | 112.78 | 113.04 | 112.78 | 0 |
| September 23, 2026 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | 0 |
| September 22, 2026 | 114.24 | 114.62 | 114.62 | 114.62 | 114.24 | 0 |
| September 21, 2026 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | 0 |
| September 18, 2026 | 114.47 | 113.95 | 113.95 | 114.47 | 113.95 | 0 |
| September 17, 2026 | 114.4 | 114.47 | 114.47 | 114.47 | 114.4 | 0 |
| September 16, 2026 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | 0 |
| September 15, 2026 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | 0 |
| September 11, 2026 | 115.63 | 116.29 | 116.29 | 116.29 | 115.63 | 0 |
| September 10, 2026 | 116.64 | 115.63 | 115.63 | 116.64 | 115.63 | 0 |
| September 09, 2026 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | 0 |
| September 08, 2026 | 118.82 | 117.82 | 117.82 | 118.82 | 117.82 | 0 |
| September 04, 2026 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | 0 |
| September 03, 2026 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 0 |
| September 02, 2026 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | 0 |
| September 01, 2026 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | 0 |
| August 31, 2026 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | 0 |
| August 28, 2026 | 119.92 | 118.92 | 118.92 | 119.92 | 118.92 | 0 |
| August 27, 2026 | 119.97 | 119.92 | 119.92 | 119.97 | 119.92 | 0 |
| August 26, 2026 | 119.9 | 119.97 | 119.97 | 119.97 | 119.9 | 0 |
| August 25, 2026 | 119.88 | 119.9 | 119.9 | 119.9 | 119.88 | 0 |
| August 24, 2026 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | 0 |
| August 21, 2026 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | 0 |
| August 20, 2026 | 120.86 | 119.57 | 119.57 | 120.86 | 119.57 | 0 |
| August 19, 2026 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | 0 |
| August 18, 2026 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | 0 |
| August 17, 2026 | 122.91 | 122.91 | 122.91 | 122.91 | 122.91 | 0 |
| August 14, 2026 | 122.31 | 122.91 | 122.91 | 122.91 | 122.31 | 0 |
| August 13, 2026 | 121.82 | 122.31 | 122.31 | 122.31 | 121.82 | 0 |
| August 12, 2026 | 120.92 | 121.22 | 121.22 | 121.22 | 120.92 | 0 |
| August 11, 2026 | 120.92 | 121.22 | 121.22 | 121.22 | 120.92 | 0 |
| August 10, 2026 | 121.76 | 120.92 | 120.92 | 121.76 | 120.92 | 0 |
| August 07, 2026 | 120.85 | 121.76 | 121.76 | 121.76 | 120.85 | 0 |
| August 06, 2026 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | 0 |
| August 05, 2026 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 0 |
| August 04, 2026 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | 0 |
| August 03, 2026 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | 0 |
| July 31, 2026 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | 0 |
| July 30, 2026 | 119 | 119 | 119 | 119 | 119 | 0 |
| July 29, 2026 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | 0 |