Vanguard US Total Market Shares Index ETF (ASX:VTS)
Australia · Delayed Price · Currency is AUD 500.99
-5.02 (-0.99%)
Oct 17, 2025, 4:10 PM AEST
ASX:VTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 501.48 | 502.55 | 500.52 | 500.99 | 500.99 | -0.99% | 30,480 |
| Oct 16, 2025 | 504.16 | 506.53 | 504.00 | 506.01 | 506.01 | 0.43% | 13,603 |
| Oct 15, 2025 | 503.61 | 504.58 | 503.00 | 503.83 | 503.83 | 0.12% | 15,347 |
| Oct 14, 2025 | 501.70 | 503.58 | 501.50 | 503.22 | 503.22 | 0.73% | 9,317 |
| Oct 13, 2025 | 500.00 | 501.10 | 499.39 | 499.58 | 499.58 | -0.96% | 11,778 |
| Oct 10, 2025 | 504.34 | 505.56 | 504.10 | 504.41 | 504.41 | 0.44% | 9,951 |
| Oct 9, 2025 | 503.18 | 505.00 | 502.15 | 502.20 | 502.20 | -0.20% | 9,501 |
| Oct 8, 2025 | 501.00 | 503.62 | 500.48 | 503.19 | 503.19 | 0.49% | 9,317 |
| Oct 7, 2025 | 499.99 | 500.99 | 499.51 | 500.73 | 500.73 | -0.16% | 8,650 |
| Oct 6, 2025 | 502.02 | 502.30 | 500.53 | 501.51 | 501.51 | -0.08% | 4,549 |
| Oct 5, 2025 | 502.02 | 502.30 | 501.78 | 501.91 | 501.91 | 0.03% | 569 |
| Oct 3, 2025 | 500.23 | 502.18 | 500.11 | 501.78 | 501.78 | 0.73% | 16,155 |
| Oct 2, 2025 | 497.50 | 500.00 | 497.50 | 498.13 | 498.13 | 0.73% | 11,266 |
| Oct 1, 2025 | 495.00 | 495.99 | 494.33 | 494.50 | 494.50 | -0.20% | 8,436 |
| Sep 30, 2025 | 497.50 | 497.70 | 494.89 | 495.51 | 495.51 | -0.50% | 18,181 |
| Sep 29, 2025 | 499.00 | 499.37 | 498.00 | 498.00 | 498.00 | 0.09% | 15,585 |
| Sep 26, 2025 | 496.87 | 498.11 | 496.71 | 497.54 | 496.16 | 0.19% | 9,945 |
| Sep 25, 2025 | 496.71 | 497.61 | 496.22 | 496.58 | 495.20 | 0.06% | 7,142 |
| Sep 24, 2025 | 497.78 | 498.30 | 495.89 | 496.26 | 494.88 | -0.93% | 12,260 |
| Sep 23, 2025 | 499.77 | 501.26 | 499.08 | 500.90 | 499.51 | 0.65% | 7,962 |
| Sep 22, 2025 | 497.97 | 498.60 | 497.60 | 497.67 | 496.29 | 0.20% | 12,886 |
| Sep 19, 2025 | 495.48 | 498.93 | 495.18 | 496.70 | 495.32 | 0.69% | 18,088 |
| Sep 18, 2025 | 490.76 | 493.50 | 490.31 | 493.31 | 491.94 | 1.16% | 7,942 |
| Sep 17, 2025 | 487.15 | 487.89 | 486.14 | 487.64 | 486.29 | -0.37% | 8,526 |
| Sep 16, 2025 | 487.61 | 489.95 | 487.51 | 489.43 | 488.07 | 0.34% | 12,738 |
| Sep 15, 2025 | 488.29 | 488.29 | 487.12 | 487.79 | 486.44 | -0.04% | 8,623 |
| Sep 12, 2025 | 487.61 | 488.13 | 487.04 | 488.00 | 486.65 | 0.08% | 24,130 |
| Sep 11, 2025 | 486.71 | 487.80 | 486.71 | 487.61 | 486.26 | 0.18% | 10,362 |
| Sep 10, 2025 | 487.93 | 489.02 | 486.74 | 486.74 | 485.39 | 0.14% | 8,999 |
| Sep 9, 2025 | 486.73 | 486.97 | 485.29 | 486.04 | 484.69 | -0.34% | 8,001 |
| Sep 8, 2025 | 489.02 | 489.46 | 487.24 | 487.69 | 486.34 | -0.78% | 7,151 |
| Sep 5, 2025 | 491.29 | 491.89 | 490.90 | 491.50 | 490.34 | 0.84% | 15,312 |
| Sep 4, 2025 | 485.14 | 487.52 | 485.00 | 487.42 | 486.27 | 0.43% | 11,313 |
| Sep 3, 2025 | 485.26 | 485.89 | 484.43 | 485.32 | 484.18 | -0.27% | 13,243 |
| Sep 2, 2025 | 485.44 | 486.61 | 485.00 | 486.61 | 485.46 | 0.23% | 9,007 |
| Sep 1, 2025 | 487.70 | 488.00 | 485.48 | 485.48 | 484.34 | -0.84% | 7,394 |
| Aug 29, 2025 | 490.60 | 490.60 | 489.22 | 489.58 | 488.43 | -0.06% | 8,743 |
| Aug 28, 2025 | 488.87 | 490.48 | 488.24 | 489.86 | 488.71 | -0.17% | 8,743 |
| Aug 27, 2025 | 490.11 | 491.33 | 489.64 | 490.68 | 489.53 | 0.36% | 19,178 |
| Aug 26, 2025 | 489.00 | 489.44 | 486.01 | 488.91 | 487.76 | -0.20% | 16,849 |
| Aug 25, 2025 | 490.64 | 491.41 | 489.73 | 489.89 | 488.74 | 0.51% | 9,643 |
| Aug 22, 2025 | 488.00 | 488.08 | 487.00 | 487.42 | 486.27 | -0.35% | 7,376 |
| Aug 21, 2025 | 487.52 | 489.56 | 487.41 | 489.12 | 487.97 | 0.33% | 12,208 |
| Aug 20, 2025 | 487.62 | 488.75 | 486.72 | 487.52 | 486.37 | -0.02% | 12,251 |
| Aug 19, 2025 | 487.89 | 487.97 | 486.78 | 487.62 | 486.47 | 0.24% | 9,832 |
| Aug 18, 2025 | 487.25 | 487.34 | 486.00 | 486.43 | 485.29 | -0.65% | 9,961 |
| Aug 15, 2025 | 488.51 | 490.31 | 488.51 | 489.60 | 488.45 | 1.02% | 14,472 |
| Aug 14, 2025 | 485.20 | 485.20 | 483.47 | 484.66 | 483.52 | 0.03% | 10,100 |
| Aug 13, 2025 | 484.55 | 485.06 | 484.30 | 484.53 | 483.39 | 0.70% | 8,052 |
| Aug 12, 2025 | 479.87 | 481.32 | 479.40 | 481.16 | 480.03 | 0.10% | 10,298 |