Nasdaq - Delayed Quote
USD
Vanguard Tax-Managed Capital App I (VTCIX)
192.50
-0.85
(-0.44%)
At close: November 2 at 6:32:20 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
193.35
193.35
193.35
193.35
193.35
-
Oct 29, 2026
196.81
196.81
196.81
196.81
196.81
-
Oct 28, 2026
197.28
197.28
197.28
197.28
197.28
-
Oct 27, 2026
196.75
196.75
196.75
196.75
196.75
-
Oct 26, 2026
195.64
195.64
195.64
195.64
195.64
-
Oct 23, 2026
194.34
194.34
194.34
194.34
194.34
-
Oct 22, 2026
195.29
195.29
195.29
195.29
195.29
-
Oct 21, 2026
197.69
197.69
197.69
197.69
197.69
-
Oct 20, 2026
196.54
196.54
196.54
196.54
196.54
-
Oct 19, 2026
195.89
195.89
195.89
195.89
195.89
-
Oct 16, 2026
195.14
195.14
195.14
195.14
195.14
-
Oct 15, 2026
197.40
197.40
197.40
197.40
197.40
-
Oct 14, 2026
196.59
196.59
196.59
196.59
196.59
-
Oct 13, 2026
198.89
198.89
198.89
198.89
198.89
-
Oct 12, 2026
198.98
198.98
198.98
198.98
198.98
-
Oct 9, 2026
199.18
199.18
199.18
199.18
199.18
-
Oct 8, 2026
197.89
197.89
197.89
197.89
197.89
-
Oct 7, 2026
198.70
198.70
198.70
198.70
198.70
-
Oct 6, 2026
199.30
199.30
199.30
199.30
199.30
-
Oct 5, 2026
198.11
198.11
198.11
198.11
198.11
-
Oct 2, 2026
196.73
196.73
196.73
196.73
196.73
-
Oct 1, 2026
195.22
195.22
195.22
195.22
195.22
-
Sep 30, 2026
194.73
194.73
194.73
194.73
194.73
-
Sep 29, 2026
195.22
195.22
195.22
195.22
195.22
-
Sep 28, 2026
195.52
195.52
195.52
195.52
195.52
-
Sep 25, 2026
197.09
197.09
197.09
197.09
197.09
-
Sep 24, 2026
196.19
196.19
196.19
196.19
196.19
-
Sep 23, 2026
0.454
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
196.21
196.21
196.21
196.21
196.21
-
Sep 22, 2026
198.16
198.16
198.16
198.16
197.71
-
Sep 21, 2026
198.13
198.13
198.13
198.13
197.68
-
Sep 18, 2026
195.25
195.25
195.25
195.25
194.80
-
Sep 17, 2026
195.10
195.10
195.10
195.10
194.65
-
Sep 16, 2026
192.97
192.97
192.97
192.97
192.53
-
Sep 15, 2026
193.81
193.81
193.81
193.81
193.37
-
Sep 14, 2026
194.68
194.68
194.68
194.68
194.23
-
Sep 11, 2026
195.57
195.57
195.57
195.57
195.12
-
Sep 10, 2026
193.93
193.93
193.93
193.93
193.49
-
Sep 9, 2026
195.13
195.13
195.13
195.13
194.68
-
Sep 8, 2026
196.12
196.12
196.12
196.12
195.67
-
Sep 4, 2026
197.31
197.31
197.31
197.31
196.86
-
Sep 3, 2026
198.00
198.00
198.00
198.00
197.55
-
Sep 2, 2026
195.86
195.86
195.86
195.86
195.41
-
Sep 1, 2026
194.96
194.96
194.96
194.96
194.51
-
Aug 31, 2026
196.44
196.44
196.44
196.44
195.99
-
Aug 28, 2026
197.10
197.10
197.10
197.10
196.65
-
Aug 27, 2026
197.74
197.74
197.74
197.74
197.29
-
Aug 26, 2026
196.38
196.38
196.38
196.38
195.93
-
Aug 25, 2026
196.44
196.44
196.44
196.44
195.99
-
Aug 24, 2026
195.80
195.80
195.80
195.80
195.35
-
Aug 21, 2026
196.41
196.41
196.41
196.41
195.96
-
Aug 20, 2026
195.46
195.46
195.46
195.46
195.01
-
Aug 19, 2026
197.19
197.19
197.19
197.19
196.74
-
Aug 18, 2026
196.64
196.64
196.64
196.64
196.19
-
Aug 17, 2026
198.09
198.09
198.09
198.09
197.64
-
Aug 14, 2026
199.11
199.11
199.11
199.11
198.65
-
Aug 13, 2026
199.41
199.41
199.41
199.41
198.95
-
Aug 12, 2026
198.14
198.14
198.14
198.14
197.69
-
Aug 11, 2026
197.57
197.57
197.57
197.57
197.12
-
Aug 10, 2026
198.13
198.13
198.13
198.13
197.68
-
Aug 7, 2026
198.19
198.19
198.19
198.19
197.74
-
Aug 6, 2026
196.78
196.78
196.78
196.78
196.33
-
Aug 5, 2026
197.10
197.10
197.10
197.10
196.65
-
Aug 4, 2026
197.50
197.50
197.50
197.50
197.05
-
Aug 3, 2026
193.99
193.99
193.99
193.99
193.55
-
Jul 31, 2026
191.11
191.11
191.11
191.11
190.67
-
Jul 30, 2026
189.96
189.96
189.96
189.96
189.52
-
Jul 29, 2026
186.91
186.91
186.91
186.91
186.48
-
Jul 28, 2026
189.75
189.75
189.75
189.75
189.32
-
Jul 27, 2026
189.31
189.31
189.31
189.31
188.88
-
Jul 24, 2026
189.16
189.16
189.16
189.16
188.73
-
Jul 23, 2026
189.08
189.08
189.08
189.08
188.65
-
Jul 22, 2026
191.31
191.31
191.31
191.31
190.87
-
Jul 21, 2026
191.65
191.65
191.65
191.65
191.21
-
Jul 20, 2026
189.97
189.97
189.97
189.97
189.53
-
Jul 17, 2026
190.42
190.42
190.42
190.42
189.98
-
Jul 16, 2026
192.34
192.34
192.34
192.34
191.90
-
Jul 15, 2026
193.32
193.32
193.32
193.32
192.88
-
Jul 14, 2026
192.68
192.68
192.68
192.68
192.24
-
Jul 13, 2026
191.95
191.95
191.95
191.95
191.51
-
Jul 10, 2026
193.45
193.45
193.45
193.45
193.01
-
Jul 9, 2026
192.82
192.82
192.82
192.82
192.38
-
Jul 8, 2026
191.17
191.17
191.17
191.17
190.73
-
Jul 7, 2026
191.82
191.82
191.82
191.82
191.38
-
Jul 6, 2026
192.87
192.87
192.87
192.87
192.43
-
Jul 2, 2026
191.48
191.48
191.48
191.48
191.04
-
Jul 1, 2026
191.50
191.50
191.50
191.50
191.06
-
Jun 30, 2026
191.99
191.99
191.99
191.99
191.55
-
Jun 29, 2026
190.41
190.41
190.41
190.41
189.97
-
Jun 26, 2026
188.13
188.13
188.13
188.13
187.70
-
Jun 25, 2026
187.99
187.99
187.99
187.99
187.56
-
Jun 24, 2026
187.93
187.93
187.93
187.93
187.50
-
Jun 23, 2026
187.94
187.94
187.94
187.94
187.51
-
Jun 22, 2026
190.50
190.50
190.50
190.50
190.06
-
Jun 18, 2026
0.498
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
191.27
191.27
191.27
191.27
190.83
-
Jun 17, 2026
189.71
189.71
189.71
189.71
188.78
-
Jun 16, 2026
191.97
191.97
191.97
191.97
191.03
-
Jun 15, 2026
193.09
193.09
193.09
193.09
192.14
-
Jun 12, 2026
189.94
189.94
189.94
189.94
189.01
-
Jun 11, 2026
189.02
189.02
189.02
189.02
188.09
-
Jun 10, 2026
185.65
185.65
185.65
185.65
184.74
-
Jun 9, 2026
188.67
188.67
188.67
188.67
187.74
-
Jun 8, 2026
189.05
189.05
189.05
189.05
188.12
-
Jun 5, 2026
188.45
188.45
188.45
188.45
187.52
-
Jun 4, 2026
193.51
193.51
193.51
193.51
192.56
-
Jun 3, 2026
192.65
192.65
192.65
192.65
191.70
-
Jun 2, 2026
194.01
194.01
194.01
194.01
193.06
-
Jun 1, 2026
193.58
193.58
193.58
193.58
192.63
-
May 29, 2026
193.01
193.01
193.01
193.01
192.06
-
May 28, 2026
192.59
192.59
192.59
192.59
191.64
-
May 27, 2026
191.44
191.44
191.44
191.44
190.50
-
May 26, 2026
191.53
191.53
191.53
191.53
190.59
-
May 22, 2026
190.28
190.28
190.28
190.28
189.35
-
May 21, 2026
189.50
189.50
189.50
189.50
188.57
-
May 20, 2026
189.14
189.14
189.14
189.14
188.21
-
May 19, 2026
186.99
186.99
186.99
186.99
186.07
-
May 18, 2026
188.26
188.26
188.26
188.26
187.34
-
May 15, 2026
188.32
188.32
188.32
188.32
187.40
-
May 14, 2026
190.69
190.69
190.69
190.69
189.75
-
May 13, 2026
189.30
189.30
189.30
189.30
188.37
-
May 12, 2026
188.27
188.27
188.27
188.27
187.35
-
May 11, 2026
188.62
188.62
188.62
188.62
187.69
-
May 8, 2026
188.39
188.39
188.39
188.39
187.46
-
May 7, 2026
186.94
186.94
186.94
186.94
186.02
-
May 6, 2026
187.82
187.82
187.82
187.82
186.90
-
May 5, 2026
185.17
185.17
185.17
185.17
184.26
-
May 4, 2026
183.70
183.70
183.70
183.70
182.80
-
May 1, 2026
184.40
184.40
184.40
184.40
183.49
-
Apr 30, 2026
183.97
183.97
183.97
183.97
183.07
-
Apr 29, 2026
182.06
182.06
182.06
182.06
181.17
-
Apr 28, 2026
182.33
182.33
182.33
182.33
181.43
-
Apr 27, 2026
183.35
183.35
183.35
183.35
182.45
-
Apr 24, 2026
183.15
183.15
183.15
183.15
182.25
-
Apr 23, 2026
181.81
181.81
181.81
181.81
180.92
-
Apr 22, 2026
182.61
182.61
182.61
182.61
181.71
-
Apr 21, 2026
180.83
180.83
180.83
180.83
179.94
-
Apr 20, 2026
182.02
182.02
182.02
182.02
181.13
-
Apr 17, 2026
182.32
182.32
182.32
182.32
181.42
-
Apr 16, 2026
180.11
180.11
180.11
180.11
179.23
-
Apr 15, 2026
179.65
179.65
179.65
179.65
178.77
-
Apr 14, 2026
178.31
178.31
178.31
178.31
177.43
-
Apr 13, 2026
176.38
176.38
176.38
176.38
175.51
-
Apr 10, 2026
174.46
174.46
174.46
174.46
173.60
-
Apr 9, 2026
174.75
174.75
174.75
174.75
173.89
-
Apr 8, 2026
173.78
173.78
173.78
173.78
172.93
-
Apr 7, 2026
169.50
169.50
169.50
169.50
168.67
-
Apr 6, 2026
169.41
169.41
169.41
169.41
168.58
-
Apr 2, 2026
168.66
168.66
168.66
168.66
167.83
-
Apr 1, 2026
168.41
168.41
168.41
168.41
167.58
-
Mar 31, 2026
167.22
167.22
167.22
167.22
166.40
-
Mar 30, 2026
162.46
162.46
162.46
162.46
161.66
-
Mar 27, 2026
163.11
163.11
163.11
163.11
162.31
-
Mar 26, 2026
165.93
165.93
165.93
165.93
165.12
-
Mar 25, 2026
168.80
168.80
168.80
168.80
167.97
-
Mar 24, 2026
0.438
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
167.83
167.83
167.83
167.83
167.01
-
Mar 23, 2026
168.86
168.86
168.86
168.86
167.60
-
Mar 20, 2026
166.83
166.83
166.83
166.83
165.58
-
Mar 19, 2026
169.48
169.48
169.48
169.48
168.21
-
Mar 18, 2026
169.89
169.89
169.89
169.89
168.62
-
Mar 17, 2026
172.16
172.16
172.16
172.16
170.87
-
Mar 16, 2026
171.63
171.63
171.63
171.63
170.34
-
Mar 13, 2026
169.88
169.88
169.88
169.88
168.61
-
Mar 12, 2026
170.88
170.88
170.88
170.88
169.60
-
Mar 11, 2026
173.61
173.61
173.61
173.61
172.31
-
Mar 10, 2026
173.74
173.74
173.74
173.74
172.44
-
Mar 9, 2026
174.15
174.15
174.15
174.15
172.85
-
Mar 6, 2026
172.62
172.62
172.62
172.62
171.33
-
Mar 5, 2026
174.98
174.98
174.98
174.98
173.67
-
Mar 4, 2026
176.06
176.06
176.06
176.06
174.74
-
Mar 3, 2026
174.77
174.77
174.77
174.77
173.46
-
Mar 2, 2026
176.54
176.54
176.54
176.54
175.22
-
Feb 27, 2026
176.40
176.40
176.40
176.40
175.08
-
Feb 26, 2026
177.14
177.14
177.14
177.14
175.81
-
Feb 25, 2026
177.92
177.92
177.92
177.92
176.59
-
Feb 24, 2026
176.51
176.51
176.51
176.51
175.19
-
Feb 23, 2026
175.05
175.05
175.05
175.05
173.74
-
Feb 20, 2026
177.05
177.05
177.05
177.05
175.72
-
Feb 19, 2026
175.85
175.85
175.85
175.85
174.53
-
Feb 18, 2026
176.25
176.25
176.25
176.25
174.93
-
Feb 17, 2026
175.13
175.13
175.13
175.13
173.82
-
Feb 13, 2026
174.94
174.94
174.94
174.94
173.63
-
Feb 12, 2026
174.68
174.68
174.68
174.68
173.37
-
Feb 11, 2026
177.55
177.55
177.55
177.55
176.22
-
Feb 10, 2026
177.63
177.63
177.63
177.63
176.30
-
Feb 9, 2026
178.16
178.16
178.16
178.16
176.83
-
Feb 6, 2026
177.36
177.36
177.36
177.36
176.03
-
Feb 5, 2026
173.72
173.72
173.72
173.72
172.42
-
Feb 4, 2026
175.87
175.87
175.87
175.87
174.55
-
Feb 3, 2026
176.77
176.77
176.77
176.77
175.45
-
Feb 2, 2026
178.21
178.21
178.21
178.21
176.87
-
Jan 30, 2026
177.25
177.25
177.25
177.25
175.92
-
Jan 29, 2026
178.23
178.23
178.23
178.23
176.89
-
Jan 28, 2026
178.48
178.48
178.48
178.48
177.14
-
Jan 27, 2026
178.58
178.58
178.58
178.58
177.24
-
Jan 26, 2026
177.87
177.87
177.87
177.87
176.54
-
Jan 23, 2026
177.03
177.03
177.03
177.03
175.70
-
Jan 22, 2026
177.06
177.06
177.06
177.06
175.73
-
Jan 21, 2026
176.14
176.14
176.14
176.14
174.82
-
Jan 20, 2026
174.07
174.07
174.07
174.07
172.77
-
Jan 16, 2026
177.64
177.64
177.64
177.64
176.31
-
Jan 15, 2026
177.78
177.78
177.78
177.78
176.45
-
Jan 14, 2026
177.22
177.22
177.22
177.22
175.89
-
Jan 13, 2026
178.16
178.16
178.16
178.16
176.83
-
Jan 12, 2026
178.52
178.52
178.52
178.52
177.18
-
Jan 9, 2026
178.23
178.23
178.23
178.23
176.89
-
Jan 8, 2026
177.04
177.04
177.04
177.04
175.71
-
Jan 7, 2026
177.09
177.09
177.09
177.09
175.76
-
Jan 6, 2026
177.71
177.71
177.71
177.71
176.38
-
Jan 5, 2026
176.51
176.51
176.51
176.51
175.19
-
Jan 2, 2026
175.24
175.24
175.24
175.24
173.93
-
Dec 31, 2025
174.73
174.73
174.73
174.73
173.42
-
Dec 30, 2025
176.05
176.05
176.05
176.05
174.73
-
Dec 29, 2025
176.30
176.30
176.30
176.30
174.98
-
Dec 26, 2025
176.95
176.95
176.95
176.95
175.62
-
Dec 24, 2025
177.00
177.00
177.00
177.00
175.67
-
Dec 23, 2025
0.432
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
176.46
176.46
176.46
176.46
175.14
-
Dec 22, 2025
176.19
176.19
176.19
176.19
174.44
-
Dec 19, 2025
174.98
174.98
174.98
174.98
173.24
-
Dec 18, 2025
173.40
173.40
173.40
173.40
171.68
-
Dec 17, 2025
172.03
172.03
172.03
172.03
170.32
-
Dec 16, 2025
173.99
173.99
173.99
173.99
172.26
-
Dec 15, 2025
174.41
174.41
174.41
174.41
172.68
-
Dec 12, 2025
174.71
174.71
174.71
174.71
172.98
-
Dec 11, 2025
176.62
176.62
176.62
176.62
174.87
-
Dec 10, 2025
176.18
176.18
176.18
176.18
174.43
-
Dec 9, 2025
174.90
174.90
174.90
174.90
173.16
-
Dec 8, 2025
175.13
175.13
175.13
175.13
173.39
-
Dec 5, 2025
175.76
175.76
175.76
175.76
174.02
-
Dec 4, 2025
175.42
175.42
175.42
175.42
173.68
-
Dec 3, 2025
175.23
175.23
175.23
175.23
173.49
-
Dec 2, 2025
174.64
174.64
174.64
174.64
172.91
-
Dec 1, 2025
174.22
174.22
174.22
174.22
172.49
-
Nov 28, 2025
175.14
175.14
175.14
175.14
173.40
-
Nov 26, 2025
174.16
174.16
174.16
174.16
172.43
-
Nov 25, 2025
172.94
172.94
172.94
172.94
171.22
-
Nov 24, 2025
171.24
171.24
171.24
171.24
169.54
-
Nov 21, 2025
168.61
168.61
168.61
168.61
166.94
-
Nov 20, 2025
166.89
166.89
166.89
166.89
165.23
-
Nov 19, 2025
169.55
169.55
169.55
169.55
167.87
-
Nov 18, 2025
168.90
168.90
168.90
168.90
167.22
-
Nov 17, 2025
170.18
170.18
170.18
170.18
168.49
-
Nov 14, 2025
171.81
171.81
171.81
171.81
170.10
-
Nov 13, 2025
171.94
171.94
171.94
171.94
170.23
-
Nov 12, 2025
174.92
174.92
174.92
174.92
173.18
-
Nov 11, 2025
174.80
174.80
174.80
174.80
173.07
-
Nov 10, 2025
174.44
174.44
174.44
174.44
172.71
-
Nov 7, 2025
171.80
171.80
171.80
171.80
170.09
-
Nov 6, 2025
171.41
171.41
171.41
171.41
169.71
-
Nov 5, 2025
173.36
173.36
173.36
173.36
171.64
-
Nov 4, 2025
172.69
172.69
172.69
172.69
170.98
-
Nov 3, 2025
174.75
174.75
174.75
174.75
173.02
-
