Nasdaq - Delayed Quote USD

Vanguard Tax-Managed Balanced Adm (VTMFX)

45.19
0.00
(0.00%)
At close: May 30 at 8:04:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202545.1945.1945.1945.1945.19-
May 29, 202545.1945.1945.1945.1945.19-
May 28, 202545.1045.1045.1045.1045.10-
May 27, 202545.2345.2345.2345.2345.23-
May 23, 202544.7344.7344.7344.7344.73-
May 22, 202544.8444.8444.8444.8444.84-
May 21, 202544.8944.8944.8944.8944.89-
May 20, 202545.3245.3245.3245.3245.32-
May 19, 202545.4145.4145.4145.4145.41-
May 16, 202545.4145.4145.4145.4145.41-
May 15, 202545.2345.2345.2345.2345.23-
May 14, 202545.1145.1145.1145.1145.11-
May 13, 202545.1145.1145.1145.1145.11-
May 12, 202544.9344.9344.9344.9344.93-
May 9, 202544.2544.2544.2544.2544.25-
May 8, 202544.2644.2644.2644.2644.26-
May 7, 202544.0144.0144.0144.0144.01-
May 6, 202544.0144.0144.0144.0144.01-
May 5, 202544.1544.1544.1544.1544.15-
May 2, 202544.2844.2844.2844.2844.28-
May 1, 202543.9843.9843.9843.9843.98-
Apr 30, 202543.8243.8243.8243.8243.82-
Apr 29, 202543.7343.7343.7343.7343.73-
Apr 28, 202543.5743.5743.5743.5743.57-
Apr 25, 202543.5243.5243.5243.5243.52-
Apr 24, 202543.3343.3343.3343.3343.33-
Apr 23, 202542.8442.8442.8442.8442.84-
Apr 22, 202542.4342.4342.4342.4342.43-
Apr 21, 202541.9541.9541.9541.9541.95-
Apr 17, 202542.5442.5442.5442.5442.54-
Apr 16, 202542.4942.4942.4942.4942.49-
Apr 15, 202542.8842.8842.8842.8842.88-
Apr 14, 202542.8742.8742.8742.8742.87-
Apr 11, 202542.5842.5842.5842.5842.58-
Apr 10, 202542.4442.4442.4442.4442.44-
Apr 9, 202542.8242.8242.8242.8242.82-
Apr 8, 202541.2641.2641.2641.2641.26-
Apr 7, 202541.8441.8441.8441.8441.84-
Apr 4, 202542.2442.2442.2442.2442.24-
Apr 3, 202543.3643.3643.3643.3643.36-
Apr 2, 202544.2844.2844.2844.2844.28-
Apr 1, 202544.1344.1344.1344.1344.13-
Mar 31, 202543.9643.9643.9643.9643.96-
Mar 28, 202543.8043.8043.8043.8043.80-
Mar 27, 2025 0.263 Dividend
Mar 27, 202544.1644.1644.1644.1644.16-
Mar 26, 202544.5744.5744.5744.5744.31-
Mar 25, 202544.9244.9244.9244.9244.65-
Mar 24, 202544.9344.9344.9344.9344.66-
Mar 21, 202544.5844.5844.5844.5844.32-
Mar 20, 202544.5644.5644.5644.5644.30-
Mar 19, 202544.5744.5744.5744.5744.31-
Mar 18, 202544.3444.3444.3444.3444.08-
Mar 17, 202544.5744.5744.5744.5744.31-
Mar 14, 202544.4044.4044.4044.4044.14-
Mar 13, 202543.9743.9743.9743.9743.71-
Mar 12, 202544.3044.3044.3044.3044.04-
Mar 11, 202544.2944.2944.2944.2944.03-
Mar 10, 202544.4644.4644.4644.4644.20-
Mar 7, 202545.0145.0145.0145.0144.74-
Mar 6, 202544.9244.9244.9244.9244.65-
Mar 5, 202545.4145.4145.4145.4145.14-
Mar 4, 202545.1845.1845.1845.1844.91-
Mar 3, 202545.4445.4445.4445.4445.17-
Feb 28, 202545.8545.8545.8545.8545.58-
Feb 27, 202545.4845.4845.4845.4845.21-
Feb 26, 202545.8445.8445.8445.8445.57-
Feb 25, 202545.8045.8045.8045.8045.53-
Feb 24, 202545.8345.8345.8345.8345.56-
Feb 21, 202545.9245.9245.9245.9245.65-
Feb 20, 202546.3146.3146.3146.3146.04-
Feb 19, 202546.4146.4146.4146.4146.14-
Feb 18, 202546.3646.3646.3646.3646.09-
Feb 14, 202546.3046.3046.3046.3046.03-
Feb 13, 202546.2846.2846.2846.2846.01-
Feb 12, 202546.0146.0146.0146.0145.74-
Feb 11, 202546.2146.2146.2146.2145.94-
Feb 10, 202546.2446.2446.2446.2445.97-
Feb 7, 202546.0846.0846.0846.0845.81-
Feb 6, 202546.3246.3246.3246.3246.05-
Feb 5, 202546.2446.2446.2446.2445.97-
Feb 4, 202546.0646.0646.0646.0645.79-
Feb 3, 202545.8945.8945.8945.8945.62-
Jan 31, 202546.0446.0446.0446.0445.77-
Jan 30, 202546.1646.1646.1646.1645.89-
Jan 29, 202545.9945.9945.9945.9945.72-
Jan 28, 202546.0846.0846.0846.0845.81-
Jan 27, 202545.8945.8945.8945.8945.62-
Jan 24, 202546.1546.1546.1546.1545.88-
Jan 23, 202546.2046.2046.2046.2045.93-
Jan 22, 202546.1046.1046.1046.1045.83-
Jan 21, 202545.9445.9445.9445.9445.67-
Jan 17, 202545.6945.6945.6945.6945.42-
Jan 16, 202545.4345.4345.4345.4345.16-
Jan 15, 202545.4345.4345.4345.4345.16-
Jan 14, 202544.9744.9744.9744.9744.70-
Jan 13, 202544.9644.9644.9644.9644.69-
Jan 10, 202544.9744.9744.9744.9744.70-
Jan 8, 202545.3745.3745.3745.3745.10-
Jan 7, 202545.4045.4045.4045.4045.13-
Jan 6, 202545.6645.6645.6645.6645.39-
Jan 3, 202545.5245.5245.5245.5245.25-
Jan 2, 202545.2245.2245.2245.2244.95-
Dec 31, 202445.2345.2345.2345.2344.96-
Dec 30, 2024 0.242 Dividend
Dec 30, 202445.3145.3145.3145.3145.04-
Dec 27, 202445.7445.7445.7445.7445.23-
Dec 26, 202445.9945.9945.9945.9945.48-
Dec 24, 202445.9945.9945.9945.9945.48-
Dec 23, 202445.7545.7545.7545.7545.24-
Dec 20, 202445.5945.5945.5945.5945.08-
Dec 19, 202445.3145.3145.3145.3144.80-
Dec 18, 202445.5045.5045.5045.5044.99-
Dec 17, 202446.2446.2446.2446.2445.72-
Dec 16, 202446.3946.3946.3946.3945.87-
Dec 13, 202446.3046.3046.3046.3045.78-
Dec 12, 202446.3846.3846.3846.3845.86-
Dec 11, 202446.6046.6046.6046.6046.08-
Dec 10, 202446.4146.4146.4146.4145.89-
Dec 9, 202446.5146.5146.5146.5145.99-
Dec 6, 202446.6846.6846.6846.6846.16-
Dec 5, 202446.6046.6046.6046.6046.08-
Dec 4, 202446.6746.6746.6746.6746.15-
Dec 3, 202446.5046.5046.5046.5045.98-
Dec 2, 202446.4546.4546.4546.4545.93-
Nov 29, 202446.3546.3546.3546.3545.83-
Nov 27, 202446.1846.1846.1846.1845.66-
Nov 26, 202446.2246.2246.2246.2245.70-
Nov 25, 202446.0846.0846.0846.0845.57-
Nov 22, 202445.9245.9245.9245.9245.41-
Nov 21, 202445.8245.8245.8245.8245.31-
Nov 20, 202445.6845.6845.6845.6845.17-
Nov 19, 202445.6745.6745.6745.6745.16-
Nov 18, 202445.5445.5445.5445.5445.03-
Nov 15, 202445.4545.4545.4545.4544.94-
Nov 14, 202445.7645.7645.7645.7645.25-
Nov 13, 202445.8945.8945.8945.8945.38-
Nov 12, 202445.8845.8845.8845.8845.37-
Nov 11, 202445.9645.9645.9645.9645.45-
Nov 8, 202445.9045.9045.9045.9045.39-
Nov 7, 202445.6745.6745.6745.6745.16-
Nov 6, 202445.4445.4445.4445.4444.93-
Nov 5, 202445.0245.0245.0245.0244.52-
Nov 4, 202444.7444.7444.7444.7444.24-
Nov 1, 202444.7344.7344.7344.7344.23-
Oct 31, 202444.6444.6444.6444.6444.14-
Oct 30, 202445.0645.0645.0645.0644.56-
Oct 29, 202445.1245.1245.1245.1244.62-
Oct 28, 202445.1245.1245.1245.1244.62-
Oct 25, 202445.0545.0545.0545.0544.55-
Oct 24, 202445.0145.0145.0145.0144.51-
Oct 23, 202444.9544.9544.9544.9544.45-
Oct 22, 202445.3045.3045.3045.3044.79-
Oct 21, 202445.3845.3845.3845.3844.87-
Oct 18, 202445.4845.4845.4845.4844.97-
Oct 17, 202445.4045.4045.4045.4044.89-
Oct 16, 202445.4245.4245.4245.4244.91-
Oct 15, 202445.2845.2845.2845.2844.77-
Oct 14, 202445.4245.4245.4245.4244.91-
Oct 11, 202445.2545.2545.2545.2544.74-
Oct 10, 202445.1145.1145.1145.1144.61-
Oct 9, 202445.1545.1545.1545.1544.65-
Oct 8, 202445.0245.0245.0245.0244.52-
Oct 7, 202444.8544.8544.8544.8544.35-
Oct 4, 202445.1045.1045.1045.1044.60-
Oct 3, 202444.9744.9744.9744.9744.47-
Oct 2, 202445.0145.0145.0145.0144.51-
Oct 1, 202445.0045.0045.0045.0044.50-
Sep 30, 202445.1545.1545.1545.1544.65-
Sep 27, 202445.0545.0545.0545.0544.55-
Sep 26, 2024 0.242 Dividend
Sep 26, 202445.0645.0645.0645.0644.56-
Sep 25, 202445.1945.1945.1945.1944.45-
Sep 24, 202445.2445.2445.2445.2444.50-
Sep 23, 202445.2045.2045.2045.2044.46-
Sep 20, 202445.1445.1445.1445.1444.40-
Sep 19, 202445.1945.1945.1945.1944.45-
Sep 18, 202444.8244.8244.8244.8244.08-
Sep 17, 202444.8744.8744.8744.8744.13-
Sep 16, 202444.8444.8444.8444.8444.10-
Sep 13, 202444.7844.7844.7844.7844.04-
Sep 12, 202444.6544.6544.6544.6543.92-
Sep 11, 202444.4844.4844.4844.4843.75-
Sep 10, 202444.2444.2444.2444.2443.51-
Sep 9, 202444.1244.1244.1244.1243.39-
Sep 6, 202443.8743.8743.8743.8743.15-
Sep 5, 202444.2144.2144.2144.2143.48-
Sep 4, 202444.2544.2544.2544.2543.52-
Sep 3, 202444.2644.2644.2644.2643.53-
Aug 30, 202444.7344.7344.7344.7343.99-
Aug 29, 202444.5244.5244.5244.5243.79-
Aug 28, 202444.5044.5044.5044.5043.77-
Aug 27, 202444.6444.6444.6444.6443.91-
Aug 26, 202444.6244.6244.6244.6243.89-
Aug 23, 202444.6844.6844.6844.6843.94-
Aug 22, 202444.4044.4044.4044.4043.67-
Aug 21, 202444.6044.6044.6044.6043.87-
Aug 20, 202444.4944.4944.4944.4943.76-
Aug 19, 202444.5244.5244.5244.5243.79-
Aug 16, 202444.2844.2844.2844.2843.55-
Aug 15, 202444.2344.2344.2344.2343.50-
Aug 14, 202443.9343.9343.9343.9343.21-
Aug 13, 202443.8243.8243.8243.8243.10-
Aug 12, 202443.4543.4543.4543.4542.73-
Aug 9, 202443.4443.4443.4443.4442.73-
Aug 8, 202443.3343.3343.3343.3342.62-
Aug 7, 202442.9042.9042.9042.9042.19-
Aug 6, 202443.1643.1643.1643.1642.45-
Aug 5, 202442.9642.9642.9642.9642.25-
Aug 2, 202443.5143.5143.5143.5142.79-
Aug 1, 202443.7943.7943.7943.7943.07-
Jul 31, 202444.0444.0444.0444.0443.32-
Jul 30, 202443.6943.6943.6943.6942.97-
Jul 29, 202443.7843.7843.7843.7843.06-
Jul 26, 202443.7543.7543.7543.7543.03-
Jul 25, 202443.5243.5243.5243.5242.80-
Jul 24, 202443.6143.6143.6143.6142.89-
Jul 23, 202444.1344.1344.1344.1343.40-
Jul 22, 202444.1544.1544.1544.1543.42-
Jul 19, 202443.9143.9143.9143.9143.19-
Jul 18, 202444.0644.0644.0644.0643.33-
Jul 17, 202444.2344.2344.2344.2343.50-
Jul 16, 202444.5644.5644.5644.5643.83-
Jul 15, 202444.3744.3744.3744.3743.64-
Jul 12, 202444.3144.3144.3144.3143.58-
Jul 11, 202444.1744.1744.1744.1743.44-
Jul 10, 202444.2844.2844.2844.2843.55-
Jul 9, 202444.0544.0544.0544.0543.33-
Jul 8, 202444.0344.0344.0344.0343.31-
Jul 5, 202443.9943.9943.9943.9943.27-
Jul 3, 202443.8643.8643.8643.8643.14-
Jul 2, 202443.7243.7243.7243.7243.00-
Jul 1, 202443.5843.5843.5843.5842.86-
Jun 28, 202443.5643.5643.5643.5642.84-
Jun 27, 2024 0.234 Dividend
Jun 27, 202443.6543.6543.6543.6542.93-
Jun 26, 202443.8643.8643.8643.8642.91-
Jun 25, 202443.8743.8743.8743.8742.92-
Jun 24, 202443.8043.8043.8043.8042.85-
Jun 21, 202443.8543.8543.8543.8542.90-
Jun 20, 202443.8843.8843.8843.8842.93-
Jun 18, 202443.9543.9543.9543.9543.00-
Jun 17, 202443.8843.8843.8843.8842.93-
Jun 14, 202443.7343.7343.7343.7342.78-
Jun 13, 202443.7243.7243.7243.7242.77-
Jun 12, 202443.6443.6443.6443.6442.69-
Jun 11, 202443.3543.3543.3543.3542.41-
Jun 10, 202443.2943.2943.2943.2942.35-
Jun 7, 202443.2343.2343.2343.2342.29-
Jun 6, 202443.3243.3243.3243.3242.38-
Jun 5, 202443.2543.2543.2543.2542.31-
Jun 4, 202442.9342.9342.9342.9342.00-
Jun 3, 202442.8742.8742.8742.8741.94-
May 31, 202442.7942.7942.7942.7941.86-

Related Tickers