Vanguard Tax-Managed Capital App Adm (VTCLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 261.72 | 261.72 | 261.72 | 261.72 | 261.72 | - |
| 01 May 2024 | 259.27 | 259.27 | 259.27 | 259.27 | 259.27 | - |
| 30 Apr 2024 | 259.92 | 259.92 | 259.92 | 259.92 | 259.92 | - |
| 29 Apr 2024 | 264.25 | 264.25 | 264.25 | 264.25 | 264.25 | - |
| 26 Apr 2024 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | - |
| 25 Apr 2024 | 260.79 | 260.79 | 260.79 | 260.79 | 260.79 | - |
| 24 Apr 2024 | 261.91 | 261.91 | 261.91 | 261.91 | 261.91 | - |
| 23 Apr 2024 | 261.96 | 261.96 | 261.96 | 261.96 | 261.96 | - |
| 22 Apr 2024 | 258.78 | 258.78 | 258.78 | 258.78 | 258.78 | - |
| 19 Apr 2024 | 256.56 | 256.56 | 256.56 | 256.56 | 256.56 | - |
| 18 Apr 2024 | 258.64 | 258.64 | 258.64 | 258.64 | 258.64 | - |
| 17 Apr 2024 | 259.26 | 259.26 | 259.26 | 259.26 | 259.26 | - |
| 16 Apr 2024 | 260.89 | 260.89 | 260.89 | 260.89 | 260.89 | - |
| 15 Apr 2024 | 261.47 | 261.47 | 261.47 | 261.47 | 261.47 | - |
| 12 Apr 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | - |
| 11 Apr 2024 | 268.71 | 268.71 | 268.71 | 268.71 | 268.71 | - |
| 10 Apr 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | - |
| 09 Apr 2024 | 269.58 | 269.58 | 269.58 | 269.58 | 269.58 | - |
| 08 Apr 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | - |
| 05 Apr 2024 | 269.21 | 269.21 | 269.21 | 269.21 | 269.21 | - |
| 04 Apr 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - |
| 03 Apr 2024 | 269.51 | 269.51 | 269.51 | 269.51 | 269.51 | - |
| 02 Apr 2024 | 269.06 | 269.06 | 269.06 | 269.06 | 269.06 | - |
| 01 Apr 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | - |
| 28 Mar 2024 | 271.86 | 271.86 | 271.86 | 271.86 | 271.86 | - |
| 27 Mar 2024 | 271.54 | 271.54 | 271.54 | 271.54 | 271.54 | - |
| 26 Mar 2024 | 269.19 | 269.19 | 269.19 | 269.19 | 269.19 | - |
| 25 Mar 2024 | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | - |
| 22 Mar 2024 | 270.67 | 270.67 | 270.67 | 270.67 | 270.67 | - |
| 21 Mar 2024 | 271.14 | 271.14 | 271.14 | 271.14 | 271.14 | - |
| 20 Mar 2024 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | - |
| 19 Mar 2024 | 268.33 | 268.33 | 268.33 | 268.33 | 268.33 | - |
| 18 Mar 2024 | 266.74 | 266.74 | 266.74 | 266.74 | 266.74 | - |
| 15 Mar 2024 | 265.24 | 265.24 | 265.24 | 265.24 | 265.24 | - |
| 14 Mar 2024 | 266.85 | 266.85 | 266.85 | 266.85 | 266.85 | - |
| 13 Mar 2024 | 267.71 | 267.71 | 267.71 | 267.71 | 267.71 | - |
| 12 Mar 2024 | 268.11 | 268.11 | 268.11 | 268.11 | 268.11 | - |
| 11 Mar 2024 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | - |
| 08 Mar 2024 | 265.73 | 265.73 | 265.73 | 265.73 | 265.73 | - |
| 07 Mar 2024 | 267.49 | 267.49 | 267.49 | 267.49 | 267.49 | - |
| 06 Mar 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | - |
| 05 Mar 2024 | 263.34 | 263.34 | 263.34 | 263.34 | 263.34 | - |
| 04 Mar 2024 | 266.13 | 266.13 | 266.13 | 266.13 | 266.13 | - |
| 01 Mar 2024 | 266.38 | 266.38 | 266.38 | 266.38 | 266.38 | - |
| 29 Feb 2024 | 264.19 | 264.19 | 264.19 | 264.19 | 264.19 | - |
| 28 Feb 2024 | 262.78 | 262.78 | 262.78 | 262.78 | 262.78 | - |
| 27 Feb 2024 | 263.17 | 263.17 | 263.17 | 263.17 | 263.17 | - |
| 26 Feb 2024 | 262.61 | 262.61 | 262.61 | 262.61 | 262.61 | - |
| 23 Feb 2024 | 263.43 | 263.43 | 263.43 | 263.43 | 263.43 | - |
| 22 Feb 2024 | 263.22 | 263.22 | 263.22 | 263.22 | 263.22 | - |
| 21 Feb 2024 | 257.86 | 257.86 | 257.86 | 257.86 | 257.86 | - |
| 20 Feb 2024 | 257.61 | 257.61 | 257.61 | 257.61 | 257.61 | - |
| 16 Feb 2024 | 259.22 | 259.22 | 259.22 | 259.22 | 259.22 | - |
| 15 Feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
| 14 Feb 2024 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | - |
| 13 Feb 2024 | 256.14 | 256.14 | 256.14 | 256.14 | 256.14 | - |
| 12 Feb 2024 | 259.93 | 259.93 | 259.93 | 259.93 | 259.93 | - |
| 09 Feb 2024 | 260.05 | 260.05 | 260.05 | 260.05 | 260.05 | - |
| 08 Feb 2024 | 258.47 | 258.47 | 258.47 | 258.47 | 258.47 | - |
| 07 Feb 2024 | 258.07 | 258.07 | 258.07 | 258.07 | 258.07 | - |
| 06 Feb 2024 | 255.98 | 255.98 | 255.98 | 255.98 | 255.98 | - |
| 05 Feb 2024 | 255.32 | 255.32 | 255.32 | 255.32 | 255.32 | - |
| 02 Feb 2024 | 256.23 | 256.23 | 256.23 | 256.23 | 256.23 | - |
| 01 Feb 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | - |
| 31 Jan 2024 | 250.56 | 250.56 | 250.56 | 250.56 | 250.56 | - |
| 30 Jan 2024 | 254.73 | 254.73 | 254.73 | 254.73 | 254.73 | - |
| 29 Jan 2024 | 254.88 | 254.88 | 254.88 | 254.88 | 254.88 | - |
| 26 Jan 2024 | 252.79 | 252.79 | 252.79 | 252.79 | 252.79 | - |
| 25 Jan 2024 | 252.86 | 252.86 | 252.86 | 252.86 | 252.86 | - |
| 24 Jan 2024 | 251.61 | 251.61 | 251.61 | 251.61 | 251.61 | - |
| 23 Jan 2024 | 251.53 | 251.53 | 251.53 | 251.53 | 251.53 | - |
| 22 Jan 2024 | 251.04 | 251.04 | 251.04 | 251.04 | 251.04 | - |
| 19 Jan 2024 | 250.17 | 250.17 | 250.17 | 250.17 | 250.17 | - |
| 18 Jan 2024 | 247.16 | 247.16 | 247.16 | 247.16 | 247.16 | - |
| 17 Jan 2024 | 244.96 | 244.96 | 244.96 | 244.96 | 244.96 | - |
| 16 Jan 2024 | 246.37 | 246.37 | 246.37 | 246.37 | 246.37 | - |
| 12 Jan 2024 | 247.33 | 247.33 | 247.33 | 247.33 | 247.33 | - |
| 11 Jan 2024 | 247.21 | 247.21 | 247.21 | 247.21 | 247.21 | - |
| 10 Jan 2024 | 247.36 | 247.36 | 247.36 | 247.36 | 247.36 | - |
| 09 Jan 2024 | 245.97 | 245.97 | 245.97 | 245.97 | 245.97 | - |
| 08 Jan 2024 | 246.37 | 246.37 | 246.37 | 246.37 | 246.37 | - |
| 05 Jan 2024 | 242.81 | 242.81 | 242.81 | 242.81 | 242.81 | - |
| 04 Jan 2024 | 242.39 | 242.39 | 242.39 | 242.39 | 242.39 | - |
| 03 Jan 2024 | 243.14 | 243.14 | 243.14 | 243.14 | 243.14 | - |
| 02 Jan 2024 | 245.45 | 245.45 | 245.45 | 245.45 | 245.45 | - |
| 29 Dec 2023 | 247.12 | 247.12 | 247.12 | 247.12 | 247.12 | - |
| 28 Dec 2023 | 247.96 | 247.96 | 247.96 | 247.96 | 247.96 | - |
| 27 Dec 2023 | 247.86 | 247.86 | 247.86 | 247.86 | 247.86 | - |
| 26 Dec 2023 | 247.46 | 247.46 | 247.46 | 247.46 | 247.46 | - |
| 22 Dec 2023 | 246.38 | 246.38 | 246.38 | 246.38 | 246.38 | - |
| 21 Dec 2023 | 245.93 | 245.93 | 245.93 | 245.93 | 245.93 | - |
| 20 Dec 2023 | 243.26 | 243.26 | 243.26 | 243.26 | 243.26 | - |
| 20 Dec 2023 | 0.911 Dividend | |||||
| 19 Dec 2023 | 247.85 | 247.85 | 247.85 | 247.85 | 246.94 | - |
| 18 Dec 2023 | 246.22 | 246.22 | 246.22 | 246.22 | 245.31 | - |
| 15 Dec 2023 | 245.15 | 245.15 | 245.15 | 245.15 | 244.25 | - |
| 14 Dec 2023 | 245.29 | 245.29 | 245.29 | 245.29 | 244.39 | - |
| 13 Dec 2023 | 244.29 | 244.29 | 244.29 | 244.29 | 243.39 | - |
| *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.