Vanguard Tax-Managed Capital App I (VTCIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 28 June 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
| 27 June 2024 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | - |
| 26 June 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
| 25 June 2024 | 139.81 | 139.81 | 139.81 | 139.81 | 139.81 | - |
| 24 June 2024 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | - |
| 21 June 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | - |
| 20 June 2024 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | - |
| 18 June 2024 | 140.24 | 140.24 | 140.24 | 140.24 | 140.24 | - |
| 17 June 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
| 14 June 2024 | 138.81 | 138.81 | 138.81 | 138.81 | 138.81 | - |
| 13 June 2024 | 138.92 | 138.92 | 138.92 | 138.92 | 138.92 | - |
| 12 June 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | - |
| 11 June 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
| 10 June 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
| 07 June 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| 06 June 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
| 05 June 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | - |
| 04 June 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | - |
| 03 June 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
| 31 May 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
| 30 May 2024 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | - |
| 29 May 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
| 28 May 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
| 24 May 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
| 23 May 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
| 22 May 2024 | 136.11 | 136.11 | 136.11 | 136.11 | 136.11 | - |
| 21 May 2024 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
| 20 May 2024 | 136.26 | 136.26 | 136.26 | 136.26 | 136.26 | - |
| 17 May 2024 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | - |
| 16 May 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
| 15 May 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
| 14 May 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
| 13 May 2024 | 133.93 | 133.93 | 133.93 | 133.93 | 133.93 | - |
| 10 May 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | - |
| 09 May 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 08 May 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
| 07 May 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
| 06 May 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
| 03 May 2024 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
| 02 May 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
| 01 May 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
| 30 Apr 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 29 Apr 2024 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
| 26 Apr 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
| 25 Apr 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
| 24 Apr 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | - |
| 23 Apr 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | - |
| 22 Apr 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
| 19 Apr 2024 | 127.47 | 127.47 | 127.47 | 127.47 | 127.47 | - |
| 18 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 17 Apr 2024 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | - |
| 16 Apr 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
| 15 Apr 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | - |
| 12 Apr 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| 11 Apr 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 10 Apr 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
| 09 Apr 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
| 08 Apr 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
| 05 Apr 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
| 04 Apr 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
| 03 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
| 02 Apr 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| 01 Apr 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
| 28 Mar 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
| 27 Mar 2024 | 134.91 | 134.91 | 134.91 | 134.91 | 134.91 | - |
| 26 Mar 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
| 25 Mar 2024 | 134.07 | 134.07 | 134.07 | 134.07 | 134.07 | - |
| 22 Mar 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | - |
| 21 Mar 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
| 21 Mar 2024 | 0.4 Dividend | |||||
| 20 Mar 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.20 | - |
| 19 Mar 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 132.92 | - |
| 18 Mar 2024 | 132.53 | 132.53 | 132.53 | 132.53 | 132.14 | - |
| 15 Mar 2024 | 131.79 | 131.79 | 131.79 | 131.79 | 131.40 | - |
| 14 Mar 2024 | 132.59 | 132.59 | 132.59 | 132.59 | 132.20 | - |
| 13 Mar 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 132.61 | - |
| 12 Mar 2024 | 133.21 | 133.21 | 133.21 | 133.21 | 132.81 | - |
| 11 Mar 2024 | 131.82 | 131.82 | 131.82 | 131.82 | 131.43 | - |
| 08 Mar 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 131.64 | - |
| 07 Mar 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.52 | - |
| 06 Mar 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.18 | - |
| 05 Mar 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.45 | - |
| 04 Mar 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 131.84 | - |
| 01 Mar 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 131.96 | - |
| 29 Feb 2024 | 131.26 | 131.26 | 131.26 | 131.26 | 130.87 | - |
| 28 Feb 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.17 | - |
| 27 Feb 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.37 | - |
| 26 Feb 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.09 | - |
| 23 Feb 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 130.50 | - |
| 22 Feb 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.39 | - |
| 21 Feb 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 127.74 | - |
| 20 Feb 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.61 | - |
| 16 Feb 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 128.41 | - |
| 15 Feb 2024 | 129.43 | 129.43 | 129.43 | 129.43 | 129.05 | - |
| 14 Feb 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.26 | - |
| 13 Feb 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 126.88 | - |
| 12 Feb 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 128.76 | - |
| 09 Feb 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 128.82 | - |
| 08 Feb 2024 | 128.42 | 128.42 | 128.42 | 128.42 | 128.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.