Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Vanguard Tax Managed Small Cap Fund Admiral Cl (MF: VTMSX)
36.88 USD  +0.05 (+0.14%)
Daily Price  /  Updated: 8:01 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote Chart Options News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 13.93 13.93 13.93 13.93 0 +0.26(+1.90%)
May 29, 2003 13.67 13.67 13.67 13.67 0 +0.08(+0.59%)
May 28, 2003 13.59 13.59 13.59 13.59 0 +0.12(+0.89%)
May 27, 2003 13.47 13.47 13.47 13.47 0 +0.24(+1.81%)
May 23, 2003 13.23 13.23 13.23 13.23 0 +0.09(+0.68%)
May 22, 2003 13.14 13.14 13.14 13.14 0 +0.10(+0.77%)
May 21, 2003 13.04 13.04 13.04 13.04 0 +0.04(+0.31%)
May 20, 2003 13.00 13.00 13.00 13.00 0 +0.03(+0.23%)
May 19, 2003 12.97 12.97 12.97 12.97 0 -0.18(-1.37%)
May 16, 2003 13.15 13.15 13.15 13.15 0 -0.29(-2.16%)
May 15, 2003 13.44 13.44 13.44 13.44 0 +0.04(+0.30%)
May 14, 2003 13.40 13.40 13.40 13.40 0 -0.03(-0.22%)
May 13, 2003 13.43 13.43 13.43 13.43 0 -0.02(-0.15%)
May 12, 2003 13.45 13.45 13.45 13.45 0 +0.12(+0.90%)
May 09, 2003 13.33 13.33 13.33 13.33 0 +0.17(+1.29%)
May 08, 2003 13.16 13.16 13.16 13.16 0 -0.08(-0.60%)
May 07, 2003 13.24 13.24 13.24 13.24 0 -0.08(-0.60%)
May 06, 2003 13.32 13.32 13.32 13.32 0 +0.11(+0.83%)
May 05, 2003 13.21 13.21 13.21 13.21 0 +0.04(+0.30%)
May 02, 2003 13.17 13.17 13.17 13.17 0 +0.28(+2.17%)
May 01, 2003 12.89 12.89 12.89 12.89 0 -0.01(-0.08%)
Apr 30, 2003 12.90 12.90 12.90 12.90 0 +0.10(+0.78%)
Apr 29, 2003 12.80 12.80 12.80 12.80 0 +0.04(+0.31%)
Apr 28, 2003 12.76 12.76 12.76 12.76 0 +0.21(+1.67%)
Apr 25, 2003 12.55 12.55 12.55 12.55 0 -0.13(-1.03%)
Apr 24, 2003 12.68 12.68 12.68 12.68 0 -0.09(-0.70%)
Apr 23, 2003 12.77 12.77 12.77 12.77 0 +0.10(+0.79%)
Apr 22, 2003 12.67 12.67 12.67 12.67 0 +0.18(+1.44%)
Apr 21, 2003 12.49 12.49 12.49 12.49 0 +0.04(+0.32%)
Apr 17, 2003 12.45 12.45 12.45 12.45 0 +0.17(+1.38%)
Apr 16, 2003 12.28 12.28 12.28 12.28 0 -0.08(-0.65%)
Apr 15, 2003 12.36 12.36 12.36 12.36 0 +0.09(+0.73%)
Apr 14, 2003 12.27 12.27 12.27 12.27 0 +0.20(+1.66%)
Apr 11, 2003 12.07 12.07 12.07 12.07 0 -0.04(-0.33%)
Apr 10, 2003 12.11 12.11 12.11 12.11 0 +0.03(+0.25%)
Apr 09, 2003 12.08 12.08 12.08 12.08 0 -0.08(-0.66%)
Apr 08, 2003 12.16 12.16 12.16 12.16 0 -0.09(-0.73%)
Apr 07, 2003 12.25 12.25 12.25 12.25 0 +0.09(+0.74%)
Apr 04, 2003 12.16 12.16 12.16 12.16 0 -0.06(-0.49%)
Apr 03, 2003 12.22 12.22 12.22 12.22 0 -0.07(-0.57%)
Apr 02, 2003 12.29 12.29 12.29 12.29 0 +0.25(+2.08%)
Apr 01, 2003 12.04 12.04 12.04 12.04 0 +0.10(+0.84%)
Mar 31, 2003 11.94 11.94 11.94 11.94 0 -0.12(-1.00%)
Mar 28, 2003 12.06 12.06 12.06 12.06 0 +0.01(+0.08%)
Mar 27, 2003 12.05 12.05 12.05 12.05 0 +0.05(+0.42%)
Mar 26, 2003 12.00 12.00 12.00 12.00 0 -0.09(-0.74%)
Mar 25, 2003 12.09 12.09 12.09 12.09 0 +0.10(+0.83%)
Mar 24, 2003 11.99 11.99 11.99 11.99 0 -0.29(-2.36%)
Mar 21, 2003 12.28 12.28 12.28 12.28 0 +0.23(+1.91%)
Mar 20, 2003 12.05 12.05 12.05 12.05 0 +0.04(+0.33%)
Mar 19, 2003 12.01 12.01 12.01 12.01 0 +0.02(+0.17%)
Mar 18, 2003 11.99 11.99 11.99 11.99 0 +0.10(+0.84%)
Mar 17, 2003 11.89 11.89 11.89 11.89 0 +0.35(+3.03%)
Mar 14, 2003 11.54 11.54 11.54 11.54 0 +0.01(+0.09%)
Mar 13, 2003 11.53 11.53 11.53 11.53 0 +0.32(+2.85%)
Mar 12, 2003 11.21 11.21 11.21 11.21 0 -0.09(-0.80%)
Mar 11, 2003 11.30 11.30 11.30 11.30 0 -0.04(-0.35%)
Mar 10, 2003 11.34 11.34 11.34 11.34 0 -0.23(-1.99%)
Mar 07, 2003 11.57 11.57 11.57 11.57 0 +0.02(+0.17%)
Mar 06, 2003 11.55 11.55 11.55 11.55 0 -0.06(-0.52%)
Mar 05, 2003 11.61 11.61 11.61 11.61 0 -0.03(-0.26%)
Mar 04, 2003 11.64 11.64 11.64 11.64 0 -0.14(-1.19%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here