Skip to main content
logo
Vanguard US Total Market Shares Index ETF (ASX:VTS)
Australia flag Australia · Delayed Price · Currency is AUD
537.41
+1.67 (0.31%)
Sep 23, 2026, 2:00 PM AEST

ASX:VTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026536.04537.54535.60537.47-0.32%6,575
Sep 22, 2026535.46536.99534.97535.74535.741.13%12,837
Sep 21, 2026528.61529.86528.31529.73529.730.31%16,387
Sep 18, 2026526.99528.60526.59528.08528.080.53%9,731
Sep 17, 2026523.00527.08523.00525.28525.280.19%11,600
Sep 16, 2026523.00524.88523.00524.30524.30-0.11%10,189
Sep 15, 2026524.53526.60524.09524.87524.870.09%26,323
Sep 14, 2026523.02524.78523.02524.38524.380.32%11,695
Sep 11, 2026522.50522.71521.51522.71522.710.15%11,305
Sep 10, 2026520.85521.97520.79521.94521.94-0.24%8,989
Sep 9, 2026522.97523.53522.44523.21523.21-0.35%9,134
Sep 8, 2026525.34526.77524.95525.03525.03-0.26%12,042
Sep 7, 2026528.99528.99526.23526.38526.38-0.50%14,401
Sep 4, 2026528.06529.16528.06529.04529.040.42%11,286
Sep 3, 2026525.50527.50525.00526.83526.830.39%11,746
Sep 2, 2026525.54526.00524.24524.79524.79-0.57%34,808
Sep 1, 2026528.64528.64527.00527.82527.82-0.16%13,977
Aug 31, 2026527.76528.67526.90528.64528.640.01%9,816
Aug 28, 2026529.70529.73528.22528.61528.610.16%11,225
Aug 27, 2026529.10529.99527.76527.77527.770.34%21,146
Aug 26, 2026528.55529.00525.40525.98525.98-0.48%12,586
Aug 25, 2026526.95528.51526.46528.51528.510.33%11,705
Aug 24, 2026528.15528.60526.78526.79526.79-0.23%13,620
Aug 21, 2026532.00532.00527.59528.00528.00-1.30%13,029
Aug 20, 2026534.59535.61533.85534.97534.97-0.08%10,703
Aug 19, 2026535.08536.27534.27535.40535.40-0.14%8,512
Aug 18, 2026538.00538.00536.00536.13536.13-0.78%15,857
Aug 17, 2026543.86543.86540.20540.33540.33-0.75%11,790
Aug 14, 2026544.33545.34544.33544.40544.400.32%11,694
Aug 13, 2026540.88542.93540.48542.67542.670.46%8,431
Aug 12, 2026541.59541.60538.82540.20540.20-0.27%11,101
Aug 11, 2026540.00542.90540.00541.64541.640.10%11,076
Aug 10, 2026539.94541.62539.38541.10541.100.26%11,581
Aug 7, 2026539.87540.34539.14539.72539.72-0.04%18,831
Aug 6, 2026542.00542.62538.35539.95539.95-0.49%10,039
Aug 5, 2026541.00542.83541.00542.62542.621.60%17,532
Aug 4, 2026534.50535.00533.66534.06534.061.46%12,048
Aug 3, 2026524.81527.18524.51526.39526.390.52%16,805
Jul 31, 2026522.93524.99522.37523.67523.670.75%14,302
Jul 30, 2026525.32525.32519.17519.79519.79-1.06%13,326
Jul 29, 2026526.37528.02525.23525.34525.340.39%11,212
Jul 28, 2026523.30523.59521.06523.28523.28-0.49%20,283
Jul 27, 2026525.77531.33524.31525.84525.840.55%12,530
Jul 24, 2026524.17524.31522.44522.97522.97-0.51%9,023
Jul 23, 2026527.90528.83525.08525.66525.66-0.37%12,440
Jul 22, 2026527.46528.24526.41527.61527.610.45%20,810
Jul 21, 2026523.78525.44522.83525.24525.24-0.04%14,550
Jul 20, 2026526.90527.06524.84525.46525.46-0.30%16,486
Jul 17, 2026532.83532.83526.51527.06527.06-1.08%30,182
Jul 16, 2026534.27534.27531.70532.83532.83-43,470