Cboe US - Delayed Quote USD
Vanguard Tax-Managed Funds Vang (VCRM)
74.90
-0.14
(-0.19%)
At close: February 18 at 3:59:52 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 |
---|---|---|---|---|---|---|
Feb 18, 2025 | 75.01 | 75.06 | 74.89 | 74.90 | 74.90 | 57,722 |
Feb 14, 2025 | 75.17 | 75.25 | 75.04 | 75.04 | 75.04 | 51,700 |
Feb 13, 2025 | 74.79 | 75.10 | 74.79 | 74.89 | 74.89 | 99,600 |
Feb 12, 2025 | 74.72 | 74.72 | 74.55 | 74.58 | 74.58 | 51,400 |
Feb 11, 2025 | 75.05 | 75.08 | 75.00 | 75.01 | 75.01 | 37,500 |
Feb 10, 2025 | 75.19 | 75.23 | 75.12 | 75.15 | 75.15 | 76,300 |
Feb 7, 2025 | 75.17 | 75.17 | 75.08 | 75.10 | 75.10 | 16,900 |
Feb 6, 2025 | 75.25 | 75.29 | 75.22 | 75.22 | 75.22 | 17,100 |
Feb 5, 2025 | 75.16 | 75.25 | 75.11 | 75.12 | 75.12 | 23,300 |
Feb 4, 2025 | 74.80 | 75.04 | 74.78 | 74.97 | 74.97 | 64,600 |
Feb 3, 2025 | 0.18 Dividend | |||||
Feb 3, 2025 | 74.90 | 74.97 | 74.64 | 74.86 | 74.86 | 64,800 |
Jan 31, 2025 | 75.04 | 75.40 | 74.86 | 74.93 | 74.75 | 33,800 |
Jan 30, 2025 | 74.96 | 75.10 | 74.96 | 75.01 | 74.83 | 12,000 |
Jan 29, 2025 | 74.94 | 74.94 | 74.77 | 74.85 | 74.67 | 13,100 |
Jan 28, 2025 | 74.96 | 74.97 | 74.88 | 74.95 | 74.77 | 20,800 |
Jan 27, 2025 | 74.94 | 75.07 | 74.89 | 75.05 | 74.87 | 4,700 |
Jan 24, 2025 | 74.54 | 74.67 | 74.51 | 74.66 | 74.48 | 18,800 |
Jan 23, 2025 | 74.62 | 74.74 | 74.51 | 74.54 | 74.37 | 38,300 |
Jan 22, 2025 | 74.71 | 74.76 | 74.69 | 74.72 | 74.54 | 41,400 |
Jan 21, 2025 | 74.62 | 74.71 | 74.61 | 74.68 | 74.50 | 39,400 |
Jan 17, 2025 | 74.39 | 74.58 | 74.39 | 74.46 | 74.28 | 12,900 |
Jan 16, 2025 | 74.21 | 74.71 | 74.17 | 74.31 | 74.13 | 18,300 |
Jan 15, 2025 | 74.21 | 74.45 | 74.19 | 74.27 | 74.09 | 33,400 |
Jan 14, 2025 | 73.90 | 73.90 | 73.77 | 73.86 | 73.68 | 13,300 |
Jan 13, 2025 | 74.02 | 74.05 | 73.88 | 73.92 | 73.74 | 29,300 |
Jan 10, 2025 | 74.12 | 74.24 | 74.07 | 74.08 | 73.90 | 26,800 |
Jan 8, 2025 | 74.47 | 74.50 | 74.28 | 74.38 | 74.20 | 19,000 |
Jan 7, 2025 | 74.72 | 74.72 | 74.56 | 74.61 | 74.43 | 13,400 |
Jan 6, 2025 | 74.67 | 74.77 | 74.65 | 74.73 | 74.55 | 16,900 |
Jan 3, 2025 | 74.71 | 75.12 | 74.63 | 74.67 | 74.49 | 54,100 |
Jan 2, 2025 | 74.74 | 74.88 | 74.70 | 74.75 | 74.57 | 23,000 |
Dec 31, 2024 | 74.63 | 74.67 | 74.54 | 74.58 | 74.40 | 22,300 |
Dec 30, 2024 | 74.50 | 74.78 | 74.49 | 74.53 | 74.35 | 35,100 |
Dec 27, 2024 | 74.39 | 74.62 | 74.38 | 74.42 | 74.24 | 93,500 |
Dec 26, 2024 | 74.28 | 74.66 | 74.28 | 74.44 | 74.27 | 183,300 |
Dec 24, 2024 | 0.30 Dividend | |||||
Dec 24, 2024 | 74.51 | 74.51 | 74.24 | 74.29 | 74.11 | 28,300 |
Dec 23, 2024 | 74.62 | 74.76 | 74.62 | 74.66 | 74.18 | 22,600 |
Dec 20, 2024 | 74.51 | 74.78 | 74.51 | 74.66 | 74.18 | 14,500 |
Dec 19, 2024 | 74.39 | 74.54 | 74.16 | 74.37 | 73.89 | 76,600 |
Dec 18, 2024 | 75.29 | 75.29 | 74.79 | 74.80 | 74.32 | 31,000 |
Dec 17, 2024 | 75.39 | 75.81 | 75.26 | 75.27 | 74.79 | 19,300 |
Dec 16, 2024 | 75.52 | 75.95 | 75.46 | 75.51 | 75.03 | 27,700 |
Dec 13, 2024 | 75.45 | 75.52 | 75.35 | 75.47 | 74.99 | 38,600 |
Dec 12, 2024 | 75.72 | 75.72 | 75.44 | 75.60 | 75.12 | 14,500 |
Dec 11, 2024 | 76.03 | 76.03 | 75.77 | 75.77 | 75.28 | 11,900 |
Dec 10, 2024 | 76.01 | 76.40 | 75.96 | 75.96 | 75.47 | 13,200 |
Dec 9, 2024 | 76.09 | 76.20 | 76.06 | 76.06 | 75.57 | 23,600 |
Dec 6, 2024 | 76.18 | 76.55 | 76.11 | 76.17 | 75.68 | 34,300 |
Dec 5, 2024 | 76.10 | 76.14 | 76.01 | 76.01 | 75.52 | 15,600 |
Dec 4, 2024 | 75.94 | 76.19 | 75.94 | 76.11 | 75.62 | 15,800 |
Dec 3, 2024 | 76.15 | 76.37 | 76.00 | 76.02 | 75.53 | 25,000 |
Dec 2, 2024 | 76.27 | 76.27 | 75.92 | 76.11 | 75.62 | 29,400 |
Nov 29, 2024 | 76.19 | 76.19 | 75.90 | 75.98 | 75.49 | 21,900 |
Nov 27, 2024 | 75.71 | 75.94 | 75.69 | 75.76 | 75.27 | 42,900 |
Nov 26, 2024 | 75.44 | 75.83 | 75.38 | 75.49 | 75.01 | 53,200 |
Nov 25, 2024 | 75.49 | 75.68 | 75.45 | 75.48 | 75.00 | 46,600 |
Nov 22, 2024 | 75.32 | 75.42 | 75.18 | 75.28 | 74.80 | 38,200 |
Nov 21, 2024 | 75.22 | 75.64 | 75.17 | 75.32 | 74.84 | 14,000 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
252.06
+3.34%
FTXL First Trust Nasdaq Semiconductor ETF
92.09
+3.10%
IDX VanEck Indonesia Index ETF
14.11
+2.39%
SLX VanEck Steel ETF
64.64
+2.08%
FXZ First Trust Materials AlphaDEX Fund
60.63
+1.88%
SPHB Invesco S&P 500 High Beta ETF
95.13
+1.84%
PSI Invesco Semiconductors ETF
60.30
+1.79%
GXG Global X MSCI Colombia ETF
27.05
+1.69%
IAU iShares Gold Trust
55.37
+1.67%
GLD SPDR Gold Shares
270.70
+1.66%
SOXX iShares Semiconductor ETF
226.76
+1.65%
UTES Virtus Reaves Utilities ETF
71.31
+1.57%
RSPM Invesco S&P 500 Equal Weight Materials ETF
34.29
+1.51%
XME SPDR S&P Metals and Mining ETF
61.89
+1.48%
DBC Invesco DB Commodity Index Tracking Fund
22.77
+1.47%
SMH VanEck Semiconductor ETF
256.22
+1.44%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.40
+1.43%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.30
+1.42%
GOEX Global X Gold Explorers ETF
34.31
+1.39%
EWJV iShares MSCI Japan Value ETF
33.03
+1.38%
IPKW Invesco International BuyBack Achievers ETF
45.20
+1.37%
XLE The Energy Select Sector SPDR Fund
91.30
+1.37%
MLPX Global X MLP & Energy Infrastructure ETF
63.21
+1.36%
VAW Vanguard Materials Index Fund ETF Shares
202.46
+1.34%
FENY Fidelity MSCI Energy Index ETF
25.21
+1.33%
HEDJ WisdomTree Europe Hedged Equity Fund
49.81
+1.32%
IDMO Invesco S&P International Developed Momentum ETF
44.61
+1.29%
NANR SPDR S&P North American Natural Resources ETF
55.53
+1.29%
AIA iShares Asia 50 ETF
75.44
+1.29%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.03
+1.27%
XLB The Materials Select Sector SPDR Fund
90.99
+1.27%
ROBO Robo Global Robotics and Automation Index ETF
60.23
+1.26%
VDE Vanguard Energy Index Fund ETF Shares
127.90
+1.26%
XNTK SPDR NYSE Technology ETF
228.87
+1.25%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.48
+1.25%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.15
+1.24%
FMAT Fidelity MSCI Materials Index ETF
51.91
+1.24%
FVAL Fidelity Value Factor ETF
65.00
+1.21%
USCI United States Commodity Index Fund, LP
71.82
+1.21%
FTXN First Trust Nasdaq Oil & Gas ETF
30.24
+1.20%
FIW First Trust Water ETF
105.10
+1.20%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
40.28
+1.18%
CSD Invesco S&P Spin-Off ETF
87.95
+1.17%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.62
+1.15%
ATMP Barclays ETN+ Select MLP ETN
30.88
+1.15%
EYLD Cambria Emerging Shareholder Yield ETF
32.67
+1.15%
GRPM Invesco S&P MidCap 400 GARP ETF
113.84
+1.14%
FXU First Trust Utilities AlphaDEX Fund
40.12
+1.13%
PKW Invesco BuyBack Achievers ETF
120.02
+1.13%
EZA iShares MSCI South Africa ETF
46.73
+1.13%
GDX VanEck Gold Miners ETF
41.54
+1.12%
FNX First Trust Mid Cap Core AlphaDEX Fund
121.25
+1.11%
ESPO VanEck Video Gaming and eSports ETF
96.29
+1.10%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.04
+1.10%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
47.51
+1.09%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.12
+1.08%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.84
+1.08%
RWK Invesco S&P MidCap 400 Revenue ETF
121.13
+1.08%
PSCM Invesco S&P SmallCap Materials ETF
74.79
+1.05%
EWW iShares MSCI Mexico ETF
53.22
+1.04%
QINT American Century Quality Diversified International ETF
52.31
+1.04%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
41.90
+1.04%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
124.20
+1.04%
FUTY Fidelity MSCI Utilities Index ETF
51.46
+1.02%
RING iShares MSCI Global Gold Miners ETF
34.69
+1.02%
IFRA iShares U.S. Infrastructure ETF
48.02
+1.01%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.17
+1.01%
IJJ iShares S&P Mid-Cap 400 Value ETF
129.14
+1.01%
PAVE Global X U.S. Infrastructure Development ETF
42.34
+1.00%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.94
+1.00%
IMTM iShares MSCI Intl Momentum Factor ETF
40.87
+0.99%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.41
+0.99%
PHO Invesco Water Resources ETF
67.87
+0.98%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.78
+0.98%
RDVY First Trust Rising Dividend Achievers ETF
63.25
+0.97%
MDYV SPDR S&P 400 Mid Cap Value ETF
83.00
+0.96%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.28
+0.96%
DON WisdomTree U.S. MidCap Dividend Fund
52.25
+0.95%
IXC iShares Global Energy ETF
40.63
+0.94%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.46
+0.94%
PPA Invesco Aerospace & Defense ETF
118.08
+0.94%
XLU The Utilities Select Sector SPDR Fund
79.84
+0.94%
BBP Virtus LifeSci Biotech Products ETF
63.38
+0.93%
IJH iShares Core S&P Mid-Cap ETF
64.49
+0.92%
FLTW Franklin FTSE Taiwan ETF
48.38
+0.92%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
36.90
+0.92%
XLK The Technology Select Sector SPDR Fund
242.16
+0.91%
SPGP Invesco S&P 500 GARP ETF
108.79
+0.90%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
109.27
+0.90%
AADR AdvisorShares Dorsey Wright ADR ETF
77.91
+0.90%
FOVL iShares Focused Value Factor ETF
74.11
+0.89%
SIZE iShares MSCI USA Size Factor ETF
155.75
+0.87%
SPMD SPDR Portfolio S&P 400 Mid Cap ETF
56.59
+0.87%
EWD iShares MSCI Sweden ETF
44.29
+0.87%
COWZ Pacer US Cash Cows 100 ETF
58.66
+0.86%
XAR SPDR S&P Aerospace & Defense ETF
170.22
+0.86%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
34.33
+0.85%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.45
+0.85%
QTUM Defiance Quantum ETF
85.20
+0.84%
FPXI First Trust International Equity Opportunities ETF
53.12
+0.84%