Skip to main content
logo
Vanguard US Total Market Shares Index ETF (ASX:VTS)
Australia flag Australia · Delayed Price · Currency is AUD
464.15
-2.45 (-0.53%)
At close: Mar 27, 2026

ASX:VTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026465.00466.10463.22464.15464.15-0.53%9,071
Mar 26, 2026467.49468.81466.53466.60466.60-0.19%21,422
Mar 25, 2026463.05467.49463.05467.49467.490.97%11,227
Mar 24, 2026462.35463.83461.69463.02463.021.21%12,213
Mar 23, 2026455.77457.62455.01457.47457.47-0.50%12,257
Mar 20, 2026462.75462.75459.78459.78459.78-0.82%12,723
Mar 19, 2026463.75464.09462.28463.57463.57-0.67%8,848
Mar 18, 2026463.56467.15463.56466.70466.700.38%8,206
Mar 17, 2026466.10466.10463.40464.94464.94-0.60%8,077
Mar 16, 2026467.70468.07466.53467.74467.740.49%19,485
Mar 13, 2026461.10466.06461.10465.47465.470.57%11,681
Mar 12, 2026466.30466.30461.69462.83462.83-0.74%11,552
Mar 11, 2026473.00473.00466.30466.30466.30-1.24%12,164
Mar 10, 2026470.87473.20470.45472.14472.141.73%12,853
Mar 9, 2026470.00470.00463.19464.13464.13-3.16%18,354
Mar 6, 2026479.49480.46478.00479.28479.280.11%12,476
Mar 5, 2026478.21479.20477.31478.75478.750.33%17,759
Mar 4, 2026475.72478.86475.64477.18477.180.76%20,220
Mar 3, 2026476.91477.60473.16473.60473.60-0.02%27,092
Mar 2, 2026475.00476.24472.63473.69473.69-0.63%17,035
Feb 27, 2026478.42478.42476.46476.70476.70-0.45%11,398
Feb 26, 2026480.49480.60478.50478.85478.850.22%12,117
Feb 25, 2026480.41481.00477.50477.81477.81-0.06%11,453
Feb 24, 2026477.57478.11476.81478.11478.110.09%11,451
Feb 23, 2026480.35480.35476.88477.70477.70-0.94%13,928
Feb 20, 2026479.79482.81478.69482.23482.230.28%13,169
Feb 19, 2026481.65483.27479.51480.86480.860.63%6,530
Feb 18, 2026475.98477.89475.25477.84477.840.73%5,957
Feb 17, 2026476.02477.15474.28474.37474.37-0.32%11,145
Feb 16, 2026476.00477.11475.61475.91475.910.23%12,494
Feb 13, 2026475.50477.00474.00474.81474.81-1.39%16,882
Feb 12, 2026479.66481.65478.83481.52481.52-0.12%10,003
Feb 11, 2026483.62484.36481.19482.09482.09-0.54%8,552
Feb 10, 2026483.67485.78483.10484.72484.72-0.31%13,319
Feb 9, 2026486.02488.99486.00486.22486.221.46%9,975
Feb 6, 2026483.51483.51479.18479.23479.23-1.30%13,631
Feb 5, 2026484.14486.16484.00485.53485.530.28%14,130
Feb 4, 2026488.00488.00483.47484.16484.16-1.23%12,820
Feb 3, 2026492.32497.00488.55490.20490.200.91%16,030
Feb 2, 2026487.94489.99484.68485.80485.80-0.19%17,841
Jan 30, 2026486.66488.10484.48486.74486.740.47%31,081
Jan 29, 2026489.11489.11484.31484.48484.48-1.62%13,261
Jan 28, 2026491.17493.99490.01492.46492.46-0.74%14,982
Jan 27, 2026496.50497.00494.21496.11496.11-0.59%14,382
Jan 23, 2026498.48499.91497.85499.07499.07-0.19%9,524
Jan 22, 2026502.50503.50499.56500.00500.000.10%9,155
Jan 21, 2026505.40505.40497.95499.52499.52-0.53%12,641
Jan 20, 2026504.96505.39501.97502.20502.20-0.85%10,025
Jan 19, 2026511.37511.37506.35506.49506.49-1.11%12,079
Jan 16, 2026510.74512.18510.74512.18512.180.27%10,838