Vanguard US Total Market Shares Index ETF (ASX:VTS)
Australia · Delayed Price · Currency is AUD 496.58
+0.32 (0.06%)
Sep 25, 2025, 4:20 PM AEST
ASX:VTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 496.71 | 497.39 | 496.68 | 496.94 | - | 0.14% | 1,452 |
| Sep 24, 2025 | 497.78 | 498.30 | 495.89 | 496.26 | 496.26 | -0.93% | 12,260 |
| Sep 23, 2025 | 499.77 | 501.26 | 499.08 | 500.90 | 500.90 | 0.65% | 7,962 |
| Sep 22, 2025 | 497.97 | 498.60 | 497.60 | 497.67 | 497.67 | 0.20% | 12,886 |
| Sep 19, 2025 | 495.48 | 498.93 | 495.18 | 496.70 | 496.70 | 0.69% | 18,088 |
| Sep 18, 2025 | 490.76 | 493.50 | 490.31 | 493.31 | 493.31 | 1.16% | 7,942 |
| Sep 17, 2025 | 487.15 | 487.89 | 486.14 | 487.64 | 487.64 | -0.37% | 8,526 |
| Sep 16, 2025 | 487.61 | 489.95 | 487.51 | 489.43 | 489.43 | 0.34% | 12,738 |
| Sep 15, 2025 | 488.29 | 488.29 | 487.12 | 487.79 | 487.79 | -0.04% | 8,623 |
| Sep 12, 2025 | 487.61 | 488.13 | 487.04 | 488.00 | 488.00 | 0.08% | 24,130 |
| Sep 11, 2025 | 486.71 | 487.80 | 486.71 | 487.61 | 487.61 | 0.18% | 10,362 |
| Sep 10, 2025 | 487.93 | 489.02 | 486.74 | 486.74 | 486.74 | 0.14% | 8,999 |
| Sep 9, 2025 | 486.73 | 486.97 | 485.29 | 486.04 | 486.04 | -0.34% | 8,001 |
| Sep 8, 2025 | 489.02 | 489.46 | 487.24 | 487.69 | 487.69 | -0.78% | 7,151 |
| Sep 5, 2025 | 491.29 | 491.89 | 490.90 | 491.50 | 491.50 | 0.84% | 15,312 |
| Sep 4, 2025 | 485.14 | 487.52 | 485.00 | 487.42 | 487.42 | 0.43% | 11,313 |
| Sep 3, 2025 | 485.26 | 485.89 | 484.43 | 485.32 | 485.32 | -0.27% | 13,243 |
| Sep 2, 2025 | 485.44 | 486.61 | 485.00 | 486.61 | 486.61 | 0.23% | 9,007 |
| Sep 1, 2025 | 487.70 | 488.00 | 485.48 | 485.48 | 485.48 | -0.84% | 7,394 |
| Aug 29, 2025 | 490.60 | 490.60 | 489.22 | 489.58 | 489.58 | -0.06% | 8,743 |
| Aug 28, 2025 | 488.87 | 490.48 | 488.24 | 489.86 | 489.86 | -0.17% | 8,743 |
| Aug 27, 2025 | 490.11 | 491.33 | 489.64 | 490.68 | 490.68 | 0.36% | 19,178 |
| Aug 26, 2025 | 489.00 | 489.44 | 486.01 | 488.91 | 488.91 | -0.20% | 16,849 |
| Aug 25, 2025 | 490.64 | 491.41 | 489.73 | 489.89 | 489.89 | 0.51% | 9,643 |
| Aug 22, 2025 | 488.00 | 488.08 | 487.00 | 487.42 | 487.42 | -0.35% | 7,376 |
| Aug 21, 2025 | 487.52 | 489.56 | 487.41 | 489.12 | 489.12 | 0.33% | 12,208 |
| Aug 20, 2025 | 487.62 | 488.75 | 486.72 | 487.52 | 487.52 | -0.02% | 12,251 |
| Aug 19, 2025 | 487.89 | 487.97 | 486.78 | 487.62 | 487.62 | 0.24% | 9,832 |
| Aug 18, 2025 | 487.25 | 487.34 | 486.00 | 486.43 | 486.43 | -0.65% | 9,961 |
| Aug 15, 2025 | 488.51 | 490.31 | 488.51 | 489.60 | 489.60 | 1.02% | 14,472 |
| Aug 14, 2025 | 485.20 | 485.20 | 483.47 | 484.66 | 484.66 | 0.03% | 10,100 |
| Aug 13, 2025 | 484.55 | 485.06 | 484.30 | 484.53 | 484.53 | 0.70% | 8,052 |
| Aug 12, 2025 | 479.87 | 481.32 | 479.40 | 481.16 | 481.16 | 0.10% | 10,298 |
| Aug 11, 2025 | 480.31 | 481.60 | 480.31 | 480.69 | 480.69 | 0.60% | 18,346 |
| Aug 8, 2025 | 477.96 | 479.35 | 477.70 | 477.83 | 477.83 | -0.19% | 14,357 |
| Aug 7, 2025 | 479.40 | 480.41 | 478.41 | 478.76 | 478.76 | - | 14,593 |
| Aug 6, 2025 | 477.50 | 479.04 | 477.00 | 478.76 | 478.76 | -0.71% | 14,045 |
| Aug 5, 2025 | 480.16 | 482.27 | 480.00 | 482.16 | 482.16 | 1.65% | 11,048 |
| Aug 4, 2025 | 473.30 | 480.02 | 472.95 | 474.34 | 474.34 | -1.63% | 27,449 |
| Aug 1, 2025 | 483.17 | 484.03 | 482.01 | 482.21 | 482.21 | -1.02% | 28,308 |
| Jul 31, 2025 | 487.25 | 489.00 | 486.77 | 487.20 | 487.20 | 1.20% | 65,651 |
| Jul 30, 2025 | 480.27 | 481.61 | 479.56 | 481.42 | 481.42 | -0.05% | 29,456 |
| Jul 29, 2025 | 481.40 | 482.17 | 480.80 | 481.68 | 481.68 | 0.14% | 21,740 |
| Jul 28, 2025 | 479.22 | 481.00 | 478.68 | 481.00 | 481.00 | 1.08% | 10,700 |
| Jul 25, 2025 | 474.50 | 476.87 | 474.50 | 475.86 | 475.86 | 0.70% | 7,673 |
| Jul 24, 2025 | 474.21 | 474.21 | 471.77 | 472.55 | 472.55 | -0.12% | 8,126 |
| Jul 23, 2025 | 474.49 | 474.49 | 472.83 | 473.13 | 473.13 | -0.43% | 12,212 |
| Jul 22, 2025 | 474.96 | 475.70 | 474.32 | 475.15 | 475.15 | -0.14% | 12,189 |
| Jul 21, 2025 | 475.88 | 476.55 | 475.39 | 475.81 | 475.81 | -0.37% | 12,275 |
| Jul 18, 2025 | 476.81 | 477.68 | 476.06 | 477.59 | 477.59 | 0.64% | 11,423 |