Vanguard US Total Market Shares Index ETF (ASX:VTS)
Australia · Delayed Price · Currency is AUD 485.48
-4.10 (-0.84%)
Sep 1, 2025, 4:10 PM AEST
ASX:VTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 470.67 | 474.55 | 470.54 | 474.55 | 474.55 | 1.32% | 19,274 |
| Jul 16, 2025 | 469.06 | 469.11 | 467.86 | 468.35 | 468.35 | -0.64% | 9,694 |
| Jul 15, 2025 | 469.74 | 471.73 | 469.34 | 471.38 | 471.38 | 1.38% | 10,737 |
| Jul 14, 2025 | 465.15 | 466.00 | 464.07 | 464.98 | 464.98 | -0.57% | 9,859 |
| Jul 11, 2025 | 468.50 | 468.51 | 465.93 | 467.65 | 467.65 | -0.18% | 11,883 |
| Jul 10, 2025 | 470.45 | 470.60 | 468.50 | 468.50 | 468.50 | 0.19% | 7,208 |
| Jul 9, 2025 | 468.55 | 469.50 | 466.76 | 467.63 | 467.63 | -0.26% | 10,481 |
| Jul 8, 2025 | 469.60 | 470.04 | 466.89 | 468.85 | 468.85 | -0.49% | 10,225 |
| Jul 7, 2025 | 467.90 | 471.57 | 467.80 | 471.18 | 471.18 | 0.77% | 17,932 |
| Jul 4, 2025 | 467.71 | 468.62 | 467.00 | 467.59 | 467.59 | 0.38% | 14,243 |
| Jul 3, 2025 | 464.50 | 466.44 | 464.38 | 465.83 | 465.83 | 0.44% | 13,591 |
| Jul 2, 2025 | 461.79 | 463.77 | 461.79 | 463.77 | 463.77 | 0.43% | 17,997 |
| Jul 1, 2025 | 462.32 | 464.07 | 461.35 | 461.79 | 461.79 | -0.55% | 14,534 |
| Jun 30, 2025 | 464.25 | 465.34 | 463.69 | 464.34 | 464.34 | 0.34% | 11,160 |
| Jun 27, 2025 | 461.44 | 462.78 | 460.92 | 462.78 | 461.59 | 0.54% | 14,408 |
| Jun 26, 2025 | 459.44 | 460.29 | 458.75 | 460.28 | 459.10 | -0.28% | 18,966 |
| Jun 25, 2025 | 461.37 | 462.06 | 460.44 | 461.58 | 460.40 | 0.30% | 12,849 |
| Jun 24, 2025 | 459.81 | 460.47 | 458.67 | 460.20 | 459.02 | 0.69% | 12,120 |
| Jun 23, 2025 | 453.75 | 457.69 | 453.39 | 457.03 | 455.86 | 0.95% | 12,466 |