Vanguard Tax Managed Small Cap - Price History
Monthly price history for VTMSX (Vanguard Tax Managed Small Cap )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $89.66 | $89.66 |
| April 2024 | $84.73 | $84.73 |
| March 2024 | $89.76 | $89.76 |
| February 2024 | $86.97 | $87.27 |
| January 2024 | $84.15 | $84.44 |
| December 2023 | $87.61 | $87.91 |
| November 2023 | $77.72 | $78.38 |
| October 2023 | $71.80 | $72.41 |
| September 2023 | $76.16 | $76.81 |
| August 2023 | $81 | $81.98 |
| July 2023 | $84.50 | $85.52 |
| June 2023 | $80.07 | $81.03 |
| May 2023 | $74.01 | $75.20 |
| April 2023 | $75.31 | $76.52 |
| March 2023 | $77.45 | $78.69 |
| February 2023 | $81.67 | $83.29 |
| January 2023 | $82.74 | $84.38 |
| December 2022 | $75.56 | $77.06 |
| November 2022 | $81.03 | $83.10 |
| October 2022 | $77.80 | $79.79 |
| September 2022 | $69.25 | $71.02 |
| August 2022 | $76.86 | $79.09 |
| July 2022 | $80.45 | $82.78 |
| June 2022 | $73.14 | $75.26 |
| May 2022 | $79.96 | $82.56 |
| April 2022 | $78.49 | $81.05 |
| March 2022 | $85.14 | $87.91 |
| February 2022 | $84.83 | $87.81 |
| January 2022 | $83.59 | $86.53 |
| December 2021 | $90.12 | $93.29 |
| November 2021 | $86.18 | $89.58 |
| October 2021 | $88.12 | $91.60 |
| September 2021 | $85.17 | $88.53 |
| August 2021 | $87.26 | $91 |
| July 2021 | $85.54 | $89.21 |
| June 2021 | $87.62 | $91.37 |
| May 2021 | $87.37 | $91.31 |
| April 2021 | $85.58 | $89.44 |
| March 2021 | $83.85 | $87.64 |
| February 2021 | $81.17 | $85.04 |
| January 2021 | $75.42 | $79.02 |
| December 2020 | $70.92 | $74.30 |
| November 2020 | $65.56 | $68.96 |
| October 2020 | $55.62 | $58.50 |
| September 2020 | $54.24 | $57.05 |
| August 2020 | $56.92 | $60.09 |
| July 2020 | $54.75 | $57.80 |
| June 2020 | $52.50 | $55.42 |
| May 2020 | $50.75 | $53.77 |
| April 2020 | $48.61 | $51.51 |
| March 2020 | $43.27 | $45.85 |
| February 2020 | $55.35 | $58.80 |
| January 2020 | $61.27 | $65.09 |
| December 2019 | $63.86 | $67.84 |
| November 2019 | $62.01 | $66.12 |
| October 2019 | $60.21 | $64.20 |
| September 2019 | $59.09 | $63.01 |
| August 2019 | $57.26 | $61.27 |
| July 2019 | $59.87 | $64.06 |
| June 2019 | $59.04 | $63.17 |
| May 2019 | $54.91 | $58.88 |
| April 2019 | $60.11 | $64.46 |
| March 2019 | $57.93 | $62.12 |
| February 2019 | $59.88 | $64.38 |
| January 2019 | $57.28 | $61.59 |
| December 2018 | $51.80 | $55.70 |
| November 2018 | $58.90 | $63.61 |
| October 2018 | $58.02 | $62.66 |
| September 2018 | $64.78 | $69.96 |
| August 2018 | $66.89 | $72.45 |
| July 2018 | $63.86 | $69.17 |
| June 2018 | $61.94 | $67.09 |
| May 2018 | $61.22 | $66.44 |
| April 2018 | $57.62 | $62.53 |
| March 2018 | $57.05 | $61.91 |
| February 2018 | $55.94 | $60.81 |
| January 2018 | $58.16 | $63.23 |
| December 2017 | $56.69 | $61.63 |
| November 2017 | $57 | $62.21 |
| October 2017 | $55.11 | $60.15 |
| September 2017 | $54.55 | $59.54 |
| August 2017 | $50.63 | $55.41 |
| July 2017 | $51.96 | $56.86 |
| June 2017 | $51.47 | $56.33 |
| May 2017 | $50.02 | $54.86 |
| April 2017 | $51.06 | $56 |
| March 2017 | $50.62 | $55.52 |
| February 2017 | $50.70 | $55.77 |
| January 2017 | $49.94 | $54.93 |
| December 2016 | $50.14 | $55.16 |
| November 2016 | $48.54 | $53.59 |
| October 2016 | $43.18 | $47.67 |
| September 2016 | $45.13 | $49.83 |
| August 2016 | $44.85 | $49.64 |
| July 2016 | $44.32 | $49.05 |
| June 2016 | $42.20 | $46.71 |
| May 2016 | $41.95 | $46.54 |
| April 2016 | $41.30 | $45.82 |
| March 2016 | $40.84 | $45.31 |
| February 2016 | $37.77 | $42.02 |
| January 2016 | $37.37 | $41.58 |
| December 2015 | $39.89 | $44.38 |
| November 2015 | $41.87 | $46.77 |
| October 2015 | $40.83 | $45.61 |
| September 2015 | $38.52 | $43.03 |
| August 2015 | $39.89 | $44.93 |
| July 2015 | $42.04 | $47.35 |
| June 2015 | $42.32 | $47.67 |
| May 2015 | $41.92 | $47.21 |
| April 2015 | $41.27 | $46.48 |
| March 2015 | $42.28 | $47.62 |
| February 2015 | $41.62 | $46.88 |
| January 2015 | $39.32 | $44.29 |
| December 2014 | $40.64 | $45.78 |
| November 2014 | $39.50 | $44.95 |
| October 2014 | $39.52 | $44.97 |
| September 2014 | $36.90 | $41.99 |
| August 2014 | $38.97 | $44.34 |
| July 2014 | $37.38 | $42.53 |
| June 2014 | $39.50 | $44.95 |
| May 2014 | $37.75 | $42.95 |
| April 2014 | $37.63 | $42.82 |
| March 2014 | $38.70 | $44.03 |
| February 2014 | $38.43 | $43.73 |
| January 2014 | $36.78 | $41.85 |
| December 2013 | $38.26 | $43.53 |
| November 2013 | $37.70 | $43.29 |
| October 2013 | $36.11 | $41.46 |
| September 2013 | $34.86 | $40.03 |
| August 2013 | $32.82 | $37.68 |
| July 2013 | $33.65 | $38.63 |
| June 2013 | $31.50 | $36.17 |
| May 2013 | $31.55 | $36.22 |
| April 2013 | $30.23 | $34.71 |
| March 2013 | $30.29 | $34.78 |
| February 2013 | $29.07 | $33.39 |
| January 2013 | $28.68 | $32.94 |
| December 2012 | $27.13 | $31.16 |
| November 2012 | $26.28 | $30.63 |
| October 2012 | $26.03 | $30.34 |
| September 2012 | $26.58 | $30.98 |
| August 2012 | $25.98 | $30.28 |
| July 2012 | $25.04 | $29.19 |
| June 2012 | $25.23 | $29.41 |
| May 2012 | $24.23 | $28.24 |
| April 2012 | $25.85 | $30.13 |
| March 2012 | $26.18 | $30.51 |
| February 2012 | $25.44 | $29.66 |
| January 2012 | $24.92 | $29.05 |
| December 2011 | $23.39 | $27.26 |
| November 2011 | $23.09 | $27.15 |
| October 2011 | $22.95 | $26.99 |
| September 2011 | $19.95 | $23.46 |
| August 2011 | $22.24 | $26.16 |
| July 2011 | $24.07 | $28.31 |
| June 2011 | $24.87 | $29.25 |
| May 2011 | $25.32 | $29.78 |
| April 2011 | $25.54 | $30.03 |
| March 2011 | $24.89 | $29.27 |
| February 2011 | $24.17 | $28.43 |
| January 2011 | $23.14 | $27.22 |
| December 2010 | $23.10 | $27.17 |
| November 2010 | $21.48 | $25.48 |
| October 2010 | $20.74 | $24.60 |
| September 2010 | $19.91 | $23.61 |
| August 2010 | $17.88 | $21.20 |
| July 2010 | $19.32 | $22.92 |
| June 2010 | $18.17 | $21.55 |
| May 2010 | $19.56 | $23.20 |
| April 2010 | $21.07 | $24.99 |
| March 2010 | $19.92 | $23.62 |
| February 2010 | $18.47 | $21.91 |
| January 2010 | $17.70 | $20.99 |
| December 2009 | $18.34 | $21.75 |
| November 2009 | $16.89 | $20.17 |
| October 2009 | $16.46 | $19.65 |
| September 2009 | $17.46 | $20.85 |
| August 2009 | $16.60 | $19.82 |
| July 2009 | $16.21 | $19.36 |
| June 2009 | $14.71 | $17.56 |
| May 2009 | $14.50 | $17.31 |
| April 2009 | $14.26 | $17.03 |
| March 2009 | $12.15 | $14.51 |
| February 2009 | $11.24 | $13.43 |
| January 2009 | $12.76 | $15.24 |
| December 2008 | $14.60 | $17.44 |
| November 2008 | $13.77 | $16.71 |
| October 2008 | $15.56 | $18.89 |
| September 2008 | $19.41 | $23.56 |
| August 2008 | $20.89 | $25.36 |
| July 2008 | $20.05 | $24.34 |
| June 2008 | $19.63 | $23.83 |
| May 2008 | $21.17 | $25.70 |
| April 2008 | $20.27 | $24.61 |
| March 2008 | $19.46 | $23.62 |
| February 2008 | $19.40 | $23.56 |
| January 2008 | $19.97 | $24.25 |
| December 2007 | $21.10 | $25.62 |
| November 2007 | $21.23 | $26 |
| October 2007 | $22.90 | $28.04 |
| September 2007 | $22.46 | $27.51 |
| August 2007 | $22.11 | $27.08 |
| July 2007 | $21.74 | $26.62 |
| June 2007 | $22.82 | $27.94 |
| May 2007 | $23.22 | $28.44 |
| April 2007 | $22.18 | $27.16 |
| March 2007 | $21.69 | $26.56 |
| February 2007 | $21.29 | $26.08 |
| January 2007 | $21.39 | $26.20 |
| December 2006 | $21 | $25.72 |
| November 2006 | $21.02 | $25.93 |
| October 2006 | $20.42 | $25.20 |
| September 2006 | $19.47 | $24.02 |
| August 2006 | $19.33 | $23.85 |
| July 2006 | $19.03 | $23.48 |
| June 2006 | $19.74 | $24.36 |
| May 2006 | $19.75 | $24.37 |
| April 2006 | $20.72 | $25.57 |
| March 2006 | $20.75 | $25.60 |
| February 2006 | $19.78 | $24.41 |
| January 2006 | $19.93 | $24.59 |
| December 2005 | $18.40 | $22.70 |
| November 2005 | $18.56 | $23.10 |
| October 2005 | $17.76 | $22.10 |
| September 2005 | $18.34 | $22.82 |
| August 2005 | $18.17 | $22.61 |
| July 2005 | $18.43 | $22.94 |
| June 2005 | $17.40 | $21.65 |
| May 2005 | $16.85 | $20.97 |
| April 2005 | $15.80 | $19.67 |
| March 2005 | $16.73 | $20.82 |
| February 2005 | $17.18 | $21.38 |
| January 2005 | $16.69 | $20.77 |
| December 2004 | $17.07 | $21.25 |
| November 2004 | $16.70 | $20.96 |
| October 2004 | $15.39 | $19.31 |
| September 2004 | $15.10 | $18.95 |
| August 2004 | $14.35 | $18 |
| July 2004 | $14.47 | $18.16 |
| June 2004 | $15.30 | $19.20 |
| May 2004 | $14.50 | $18.19 |
| April 2004 | $14.28 | $17.92 |
| March 2004 | $14.76 | $18.52 |
| February 2004 | $14.57 | $18.28 |
| January 2004 | $14.30 | $17.94 |
| December 2003 | $13.90 | $17.44 |
| November 2003 | $13.66 | $17.24 |
| October 2003 | $13.16 | $16.61 |
| September 2003 | $12.10 | $15.28 |
| August 2003 | $12.47 | $15.74 |
| July 2003 | $11.89 | $15.01 |
| June 2003 | $11.32 | $14.29 |
| May 2003 | $11.03 | $13.93 |
| April 2003 | $10.22 | $12.90 |
| March 2003 | $9.46 | $11.94 |
| February 2003 | $9.38 | $11.84 |
| January 2003 | $9.69 | $12.23 |
| December 2002 | $10.04 | $12.67 |
| November 2002 | $10.38 | $13.20 |
| October 2002 | $9.88 | $12.56 |
| September 2002 | $9.58 | $12.19 |
| August 2002 | $10.20 | $12.97 |
| July 2002 | $10.10 | $12.84 |
| June 2002 | $11.75 | $14.94 |
| May 2002 | $12.37 | $15.73 |
| April 2002 | $12.90 | $16.41 |
| March 2002 | $12.53 | $15.94 |
| February 2002 | $11.63 | $14.79 |
| January 2002 | $11.82 | $15.04 |
| December 2001 | $11.73 | $14.92 |
| November 2001 | $10.98 | $14.05 |
| October 2001 | $10.25 | $13.11 |
| September 2001 | $9.73 | $12.45 |
| August 2001 | $11.24 | $14.38 |
| July 2001 | $11.49 | $14.70 |
| June 2001 | $11.68 | $14.94 |
| May 2001 | $11.26 | $14.41 |
| April 2001 | $11.06 | $14.15 |
| March 2001 | $10.30 | $13.18 |
| February 2001 | $10.79 | $13.80 |
| January 2001 | $11.44 | $14.63 |
| December 2000 | $11.12 | $14.23 |
| November 2000 | $9.95 | $12.73 |
| October 2000 | $11.11 | $14.21 |
| September 2000 | $11.11 | $14.21 |
| August 2000 | $11.28 | $14.43 |
| July 2000 | $10.36 | $13.25 |
| June 2000 | $10.60 | $13.56 |
| May 2000 | $9.95 | $12.73 |
| April 2000 | $10.30 | $13.18 |
| March 2000 | $10.48 | $13.40 |
| February 2000 | $10.85 | $13.88 |
| January 2000 | $9.56 | $12.23 |
| December 1999 | $9.86 | $12.61 |
| November 1999 | $9.11 | $11.70 |
| October 1999 | $8.74 | $11.23 |
| September 1999 | $8.76 | $11.26 |
| August 1999 | $8.72 | $11.20 |
| July 1999 | $9.12 | $11.72 |
| June 1999 | $9.17 | $11.78 |
| May 1999 | $8.65 | $11.11 |
| April 1999 | $8.45 | $10.86 |
| March 1999 | $8.14 | $10.16 |
VTMSX
Price: $89.66
52 week price:
5-year range yield:
Forward Dividend Yield: 1.35%
Payout Ratio: 17.47%
Payout Ratio Range:
Dividend Per Share: 1.21 USD
Earnings Per Share: 6.92 USD
P/E Ratio: 12.75
Exchange: NAS
Market Capitalization: 9.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 24
DGR3: 19.41%
DGR5: 14.69%
DGR10: 15.87%
DGR20: 19.46%