Advertisement
Advertisement
Vanguard Tax-Managed Capital Appreciation Fund (VTCLX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 201.36 | 201.36 | 201.36 | 201.36 | 201.36 | - |
| May 19, 2022 | 201.34 | 201.34 | 201.34 | 201.34 | 201.34 | - |
| May 18, 2022 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - |
| May 17, 2022 | 210.58 | 210.58 | 210.58 | 210.58 | 210.58 | - |
| May 16, 2022 | 206.26 | 206.26 | 206.26 | 206.26 | 206.26 | - |
| May 13, 2022 | 207.33 | 207.33 | 207.33 | 207.33 | 207.33 | - |
| May 12, 2022 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | - |
| May 11, 2022 | 201.96 | 201.96 | 201.96 | 201.96 | 201.96 | - |
| May 10, 2022 | 205.51 | 205.51 | 205.51 | 205.51 | 205.51 | - |
| May 09, 2022 | 204.93 | 204.93 | 204.93 | 204.93 | 204.93 | - |
| May 06, 2022 | 212.32 | 212.32 | 212.32 | 212.32 | 212.32 | - |
| May 05, 2022 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
| May 04, 2022 | 222.09 | 222.09 | 222.09 | 222.09 | 222.09 | - |
| May 03, 2022 | 215.68 | 215.68 | 215.68 | 215.68 | 215.68 | - |
| May 02, 2022 | 214.67 | 214.67 | 214.67 | 214.67 | 214.67 | - |
| Apr 29, 2022 | 213.39 | 213.39 | 213.39 | 213.39 | 213.39 | - |
| Apr 28, 2022 | 221.31 | 221.31 | 221.31 | 221.31 | 221.31 | - |
| Apr 27, 2022 | 215.96 | 215.96 | 215.96 | 215.96 | 215.96 | - |
| Apr 26, 2022 | 215.57 | 215.57 | 215.57 | 215.57 | 215.57 | - |
| Apr 25, 2022 | 221.97 | 221.97 | 221.97 | 221.97 | 221.97 | - |
| Apr 22, 2022 | 220.58 | 220.58 | 220.58 | 220.58 | 220.58 | - |
| Apr 21, 2022 | 226.84 | 226.84 | 226.84 | 226.84 | 226.84 | - |
| Apr 20, 2022 | 230.64 | 230.64 | 230.64 | 230.64 | 230.64 | - |
| Apr 19, 2022 | 230.84 | 230.84 | 230.84 | 230.84 | 230.84 | - |
| Apr 18, 2022 | 226.91 | 226.91 | 226.91 | 226.91 | 226.91 | - |
| Apr 14, 2022 | 227.17 | 227.17 | 227.17 | 227.17 | 227.17 | - |
| Apr 13, 2022 | 230.02 | 230.02 | 230.02 | 230.02 | 230.02 | - |
| Apr 12, 2022 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | - |
| Apr 11, 2022 | 227.93 | 227.93 | 227.93 | 227.93 | 227.93 | - |
| Apr 08, 2022 | 231.67 | 231.67 | 231.67 | 231.67 | 231.67 | - |
| Apr 07, 2022 | 232.31 | 232.31 | 232.31 | 232.31 | 232.31 | - |
| Apr 06, 2022 | 231.38 | 231.38 | 231.38 | 231.38 | 231.38 | - |
| Apr 05, 2022 | 233.86 | 233.86 | 233.86 | 233.86 | 233.86 | - |
| Apr 04, 2022 | 237.08 | 237.08 | 237.08 | 237.08 | 237.08 | - |
| Apr 01, 2022 | 235.13 | 235.13 | 235.13 | 235.13 | 235.13 | - |
| Mar 31, 2022 | 234.21 | 234.21 | 234.21 | 234.21 | 234.21 | - |
| Mar 30, 2022 | 237.92 | 237.92 | 237.92 | 237.92 | 237.92 | - |
| Mar 29, 2022 | 239.65 | 239.65 | 239.65 | 239.65 | 239.65 | - |
| Mar 28, 2022 | 236.42 | 236.42 | 236.42 | 236.42 | 236.42 | - |
| Mar 25, 2022 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
| Mar 24, 2022 | 233.74 | 233.74 | 233.74 | 233.74 | 233.74 | - |
| Mar 23, 2022 | 230.47 | 230.47 | 230.47 | 230.47 | 230.47 | - |
| Mar 22, 2022 | 233.44 | 233.44 | 233.44 | 233.44 | 233.44 | - |
| Mar 21, 2022 | 231.38 | 231.38 | 231.38 | 231.38 | 231.38 | - |
| Mar 18, 2022 | 231.63 | 231.63 | 231.63 | 231.63 | 231.63 | - |
| Mar 17, 2022 | 228.75 | 228.75 | 228.75 | 228.75 | 228.75 | - |
| Mar 16, 2022 | 225.76 | 225.76 | 225.76 | 225.76 | 225.76 | - |
| Mar 15, 2022 | 220.39 | 220.39 | 220.39 | 220.39 | 220.39 | - |
| Mar 14, 2022 | 215.75 | 215.75 | 215.75 | 215.75 | 215.75 | - |
| Mar 11, 2022 | 217.69 | 217.69 | 217.69 | 217.69 | 217.69 | - |
| Mar 10, 2022 | 220.75 | 220.75 | 220.75 | 220.75 | 220.75 | - |
| Mar 09, 2022 | 221.71 | 221.71 | 221.71 | 221.71 | 221.71 | - |
| Mar 08, 2022 | 215.86 | 215.86 | 215.86 | 215.86 | 215.86 | - |
| Mar 07, 2022 | 217.32 | 217.32 | 217.32 | 217.32 | 217.32 | - |
| Mar 04, 2022 | 224.34 | 224.34 | 224.34 | 224.34 | 224.34 | - |
| Mar 03, 2022 | 226.42 | 226.42 | 226.42 | 226.42 | 226.42 | - |
| Mar 02, 2022 | 227.98 | 227.98 | 227.98 | 227.98 | 227.98 | - |
| Mar 01, 2022 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - |
| Feb 28, 2022 | 227.33 | 227.33 | 227.33 | 227.33 | 227.33 | - |
| Feb 25, 2022 | 227.72 | 227.72 | 227.72 | 227.72 | 227.72 | - |
| Feb 24, 2022 | 222.71 | 222.71 | 222.71 | 222.71 | 222.71 | - |
| Feb 23, 2022 | 218.96 | 218.96 | 218.96 | 218.96 | 218.96 | - |
| Feb 22, 2022 | 223.15 | 223.15 | 223.15 | 223.15 | 223.15 | - |
| Feb 18, 2022 | 225.53 | 225.53 | 225.53 | 225.53 | 225.53 | - |
| Feb 17, 2022 | 227.27 | 227.27 | 227.27 | 227.27 | 227.27 | - |
| Feb 16, 2022 | 232.42 | 232.42 | 232.42 | 232.42 | 232.42 | - |
| Feb 15, 2022 | 232.32 | 232.32 | 232.32 | 232.32 | 232.32 | - |
| Feb 14, 2022 | 228.47 | 228.47 | 228.47 | 228.47 | 228.47 | - |
| Feb 11, 2022 | 229.37 | 229.37 | 229.37 | 229.37 | 229.37 | - |
| Feb 10, 2022 | 233.82 | 233.82 | 233.82 | 233.82 | 233.82 | - |
| Feb 09, 2022 | 238.04 | 238.04 | 238.04 | 238.04 | 238.04 | - |
| Feb 08, 2022 | 234.26 | 234.26 | 234.26 | 234.26 | 234.26 | - |
| Feb 07, 2022 | 232.17 | 232.17 | 232.17 | 232.17 | 232.17 | - |
| Feb 04, 2022 | 232.92 | 232.92 | 232.92 | 232.92 | 232.92 | - |
| Feb 03, 2022 | 231.44 | 231.44 | 231.44 | 231.44 | 231.44 | - |
| Feb 02, 2022 | 237.24 | 237.24 | 237.24 | 237.24 | 237.24 | - |
| Feb 01, 2022 | 235.39 | 235.39 | 235.39 | 235.39 | 235.39 | - |
| Jan 31, 2022 | 233.65 | 233.65 | 233.65 | 233.65 | 233.65 | - |
| Jan 28, 2022 | 228.87 | 228.87 | 228.87 | 228.87 | 228.87 | - |
| Jan 27, 2022 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | - |
| Jan 26, 2022 | 224.71 | 224.71 | 224.71 | 224.71 | 224.71 | - |
| Jan 25, 2022 | 225.24 | 225.24 | 225.24 | 225.24 | 225.24 | - |
| Jan 24, 2022 | 228.42 | 228.42 | 228.42 | 228.42 | 228.42 | - |
| Jan 21, 2022 | 227.44 | 227.44 | 227.44 | 227.44 | 227.44 | - |
| Jan 20, 2022 | 231.98 | 231.98 | 231.98 | 231.98 | 231.98 | - |
| Jan 19, 2022 | 234.55 | 234.55 | 234.55 | 234.55 | 234.55 | - |
| Jan 18, 2022 | 236.88 | 236.88 | 236.88 | 236.88 | 236.88 | - |
| Jan 14, 2022 | 241.57 | 241.57 | 241.57 | 241.57 | 241.57 | - |
| Jan 13, 2022 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | - |
| Jan 12, 2022 | 245.03 | 245.03 | 245.03 | 245.03 | 245.03 | - |
| Jan 11, 2022 | 244.46 | 244.46 | 244.46 | 244.46 | 244.46 | - |
| Jan 10, 2022 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Jan 07, 2022 | 242.37 | 242.37 | 242.37 | 242.37 | 242.37 | - |
| Jan 06, 2022 | 243.51 | 243.51 | 243.51 | 243.51 | 243.51 | - |
| Jan 05, 2022 | 243.58 | 243.58 | 243.58 | 243.58 | 243.58 | - |
| Jan 04, 2022 | 248.81 | 248.81 | 248.81 | 248.81 | 248.81 | - |
| Jan 03, 2022 | 249.23 | 249.23 | 249.23 | 249.23 | 249.23 | - |
| Dec 31, 2021 | 247.92 | 247.92 | 247.92 | 247.92 | 247.92 | - |
| Dec 30, 2021 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
| Dec 29, 2021 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
