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 $2,790.61 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,426.45, while $1000 invested 1 year ago would be worth $1,334.23. This corresponds to total returns of 179.06%, 42.64%, 33.42%, respectively, with annualized returns of 10.8%, 7.36%, 33.42%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 118.9 | 118.9 | 118.9 | 118.9 | 118.9 | 0 |
| July 27, 2026 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | 0 |
| July 23, 2026 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | 0 |
| July 22, 2026 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | 0 |
| July 21, 2026 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | 0 |
| July 20, 2026 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | 0 |
| July 17, 2026 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | 0 |
| July 16, 2026 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | 0 |
| July 15, 2026 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | 0 |
| July 14, 2026 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | 0 |
| July 13, 2026 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | 0 |
| July 10, 2026 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | 0 |
| July 09, 2026 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | 0 |
| July 08, 2026 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | 0 |
| July 07, 2026 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | 0 |
| July 06, 2026 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | 0 |
| July 02, 2026 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | 0 |
| July 01, 2026 | 121.2 | 121.2 | 121.2 | 121.2 | 121.2 | 0 |
| June 30, 2026 | 121.2 | 121.2 | 121.2 | 121.2 | 121.2 | 0 |
| June 29, 2026 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | 0 |
| June 26, 2026 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | 0 |
| June 25, 2026 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | 0 |
| June 24, 2026 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | 0 |
| June 23, 2026 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | 0 |
| June 22, 2026 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | 0 |
| June 18, 2026 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | 0 |
| June 17, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | 0 |
| June 16, 2026 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | 0 |
| June 15, 2026 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | 0 |
| June 12, 2026 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | 0 |
| June 11, 2026 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | 0 |
| June 10, 2026 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | 0 |
| June 09, 2026 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | 0 |
| June 08, 2026 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | 0 |
| June 05, 2026 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | 0 |
| June 04, 2026 | 114.67 | 114.67 | 114.67 | 114.67 | 114.67 | 0 |
| June 03, 2026 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | 0 |
| June 02, 2026 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | 0 |
| June 01, 2026 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | 0 |
| May 29, 2026 | 114.2 | 114.2 | 114.2 | 114.2 | 114.2 | 0 |
| May 28, 2026 | 114.2 | 114.2 | 114.2 | 114.2 | 114.2 | 0 |
| May 27, 2026 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | 0 |
| May 26, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | 0 |
| May 22, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | 0 |
| May 21, 2026 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | 0 |
| May 20, 2026 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | 0 |
| May 19, 2026 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | 0 |
| May 18, 2026 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | 0 |
| May 15, 2026 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | 0 |
| May 14, 2026 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | 0 |
| May 13, 2026 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | 0 |
| May 12, 2026 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | 0 |
| May 11, 2026 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | 0 |
| May 08, 2026 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | 0 |
| May 07, 2026 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | 0 |
| May 06, 2026 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | 0 |
| May 05, 2026 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 0 |