Skip to main content
logo
Vanguard US Total Market Shares Index ETF (ASX:VTS)
Australia flag Australia · Delayed Price · Currency is AUD
483.70
+1.80 (0.37%)
Apr 17, 2026, 4:10 PM AEST

ASX:VTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026483.70484.57482.87483.70483.700.37%9,931
Apr 16, 2026481.73485.00480.74481.90481.900.45%7,947
Apr 15, 2026481.43481.51479.73479.76479.760.29%7,477
Apr 14, 2026476.95478.75476.95478.39478.391.25%7,127
Apr 13, 2026472.22472.91471.66472.47472.47-0.46%9,068
Apr 10, 2026473.63475.15473.57474.66474.660.16%10,979
Apr 9, 2026473.80474.96472.65473.89473.890.07%8,533
Apr 8, 2026470.85473.67470.23473.54473.541.14%12,818
Apr 7, 2026469.50470.23467.92468.18468.180.86%8,636
Apr 2, 2026466.50467.87463.71464.18464.18-0.43%26,290
Apr 1, 2026465.00466.25464.31466.20466.201.58%23,536
Mar 31, 2026455.00460.01453.80458.94458.940.58%11,992
Mar 30, 2026455.17456.34453.80456.29456.29-1.69%17,276
Mar 27, 2026465.00466.10463.22464.15464.15-0.53%9,071
Mar 26, 2026467.49468.81466.53466.60465.38-0.19%21,422
Mar 25, 2026463.05467.49463.05467.49466.270.97%11,227
Mar 24, 2026462.35463.83461.69463.02461.811.21%12,213
Mar 23, 2026455.77457.62455.01457.47456.28-0.50%12,257
Mar 20, 2026462.75462.75459.78459.78458.58-0.82%12,723
Mar 19, 2026463.75464.09462.28463.57462.36-0.67%8,848
Mar 18, 2026463.56467.15463.56466.70465.480.38%8,206
Mar 17, 2026466.10466.10463.40464.94463.73-0.60%8,077
Mar 16, 2026467.70468.07466.53467.74466.520.49%19,485
Mar 13, 2026461.10466.06461.10465.47464.260.57%11,681
Mar 12, 2026466.30466.30461.69462.83461.62-0.74%11,552
Mar 11, 2026473.00473.00466.30466.30465.08-1.24%12,164
Mar 10, 2026470.87473.20470.45472.14470.911.73%12,853
Mar 9, 2026470.00470.00463.19464.13462.92-3.16%18,354
Mar 6, 2026479.49480.46478.00479.28478.030.11%12,476
Mar 5, 2026478.21479.20477.31478.75477.500.33%17,759
Mar 4, 2026475.72478.86475.64477.18475.940.76%20,220
Mar 3, 2026476.91477.60473.16473.60472.37-0.02%27,092
Mar 2, 2026475.00476.24472.63473.69472.45-0.63%17,035
Feb 27, 2026478.42478.42476.46476.70475.46-0.45%11,398
Feb 26, 2026480.49480.60478.50478.85477.600.22%12,117
Feb 25, 2026480.41481.00477.50477.81476.56-0.06%11,453
Feb 24, 2026477.57478.11476.81478.11476.860.09%11,451
Feb 23, 2026480.35480.35476.88477.70476.45-0.94%13,928
Feb 20, 2026479.79482.81478.69482.23480.970.28%13,169
Feb 19, 2026481.65483.27479.51480.86479.610.63%6,530
Feb 18, 2026475.98477.89475.25477.84476.590.73%5,957
Feb 17, 2026476.02477.15474.28474.37473.13-0.32%11,145
Feb 16, 2026476.00477.11475.61475.91474.670.23%12,494
Feb 13, 2026475.50477.00474.00474.81473.57-1.39%16,882
Feb 12, 2026479.66481.65478.83481.52480.26-0.12%10,003
Feb 11, 2026483.62484.36481.19482.09480.83-0.54%8,552
Feb 10, 2026483.67485.78483.10484.72483.46-0.31%13,319
Feb 9, 2026486.02488.99486.00486.22484.951.46%9,975
Feb 6, 2026483.51483.51479.18479.23477.98-1.30%13,631
Feb 5, 2026484.14486.16484.00485.53484.260.28%14,130