Vanguard US Total Market Shares Index ETF (ASX:VTS)
Australia · Delayed Price · Currency is AUD 533.32
-3.68 (-0.69%)
Oct 30, 2026, 4:10 PM AEDT
ASX:VTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 535.13 | 536.05 | 532.23 | 533.32 | 533.32 | -0.69% | 21,652 |
| Oct 29, 2026 | 535.00 | 537.20 | 535.00 | 537.00 | 537.00 | -0.08% | 14,337 |
| Oct 28, 2026 | 538.20 | 538.20 | 535.96 | 537.42 | 537.42 | 0.35% | 6,552 |
| Oct 27, 2026 | 535.00 | 536.63 | 534.83 | 535.54 | 535.54 | 0.64% | 14,435 |
| Oct 26, 2026 | 532.00 | 532.34 | 530.09 | 532.13 | 532.13 | -0.49% | 8,109 |
| Oct 23, 2026 | 535.99 | 536.00 | 533.04 | 534.74 | 534.74 | -0.47% | 10,269 |
| Oct 22, 2026 | 537.93 | 538.53 | 536.93 | 537.24 | 537.24 | -0.34% | 10,010 |
| Oct 21, 2026 | 539.81 | 539.92 | 537.97 | 539.07 | 539.07 | 0.14% | 9,599 |
| Oct 20, 2026 | 539.42 | 540.29 | 537.90 | 538.30 | 538.30 | -0.47% | 8,502 |
| Oct 19, 2026 | 545.60 | 545.60 | 539.00 | 540.84 | 540.84 | -0.98% | 8,571 |
| Oct 16, 2026 | 546.41 | 547.72 | 545.61 | 546.18 | 546.18 | 0.96% | 11,840 |
| Oct 15, 2026 | 544.66 | 544.66 | 538.52 | 540.96 | 540.96 | -0.89% | 16,464 |
| Oct 14, 2026 | 546.68 | 546.80 | 545.70 | 545.81 | 545.81 | -0.35% | 6,593 |
| Oct 13, 2026 | 549.17 | 549.50 | 546.84 | 547.72 | 547.72 | -0.32% | 7,297 |
| Oct 12, 2026 | 547.25 | 549.50 | 547.25 | 549.50 | 549.50 | 0.70% | 15,958 |
| Oct 9, 2026 | 547.91 | 548.22 | 544.94 | 545.68 | 545.68 | -0.41% | 8,749 |
| Oct 8, 2026 | 548.92 | 548.92 | 547.31 | 547.91 | 547.91 | -0.23% | 12,006 |
| Oct 7, 2026 | 547.89 | 549.23 | 547.89 | 549.20 | 549.20 | 0.49% | 8,541 |
| Oct 6, 2026 | 546.00 | 547.04 | 545.81 | 546.54 | 546.54 | 0.35% | 5,318 |
| Oct 5, 2026 | 543.60 | 545.70 | 543.60 | 544.62 | 544.62 | 0.28% | 8,305 |
| Oct 2, 2026 | 542.66 | 543.32 | 542.01 | 543.12 | 543.12 | 0.08% | 13,672 |
| Oct 1, 2026 | 539.10 | 543.00 | 539.00 | 542.68 | 542.68 | 0.66% | 13,948 |
| Sep 30, 2026 | 537.63 | 540.26 | 537.38 | 539.12 | 539.12 | 0.42% | 18,579 |
| Sep 29, 2026 | 536.71 | 537.42 | 533.60 | 536.89 | 536.89 | -0.22% | 24,554 |
| Sep 28, 2026 | 539.03 | 540.00 | 536.90 | 538.08 | 538.08 | -0.24% | 17,565 |
| Sep 25, 2026 | 539.11 | 539.53 | 538.23 | 539.35 | 539.35 | 0.63% | 11,765 |
| Sep 24, 2026 | 538.00 | 538.42 | 536.00 | 536.00 | 536.00 | -0.25% | 7,414 |
| Sep 23, 2026 | 536.04 | 537.77 | 535.60 | 537.36 | 537.36 | 0.30% | 8,390 |
| Sep 22, 2026 | 535.46 | 536.99 | 534.97 | 535.74 | 535.74 | 1.13% | 12,837 |
| Sep 21, 2026 | 528.61 | 529.86 | 528.31 | 529.73 | 529.73 | 0.31% | 16,387 |
| Sep 18, 2026 | 526.99 | 528.60 | 526.59 | 528.08 | 528.08 | 0.53% | 9,731 |
| Sep 17, 2026 | 523.00 | 527.08 | 523.00 | 525.28 | 525.28 | 0.19% | 11,600 |
| Sep 16, 2026 | 523.00 | 524.88 | 523.00 | 524.30 | 524.30 | -0.11% | 10,189 |
| Sep 15, 2026 | 524.53 | 526.60 | 524.09 | 524.87 | 524.87 | 0.09% | 26,323 |
| Sep 14, 2026 | 523.02 | 524.78 | 523.02 | 524.38 | 524.38 | 0.32% | 11,695 |
| Sep 11, 2026 | 522.50 | 522.71 | 521.51 | 522.71 | 522.71 | 0.15% | 11,305 |
| Sep 10, 2026 | 520.85 | 521.97 | 520.79 | 521.94 | 521.94 | -0.24% | 8,989 |
| Sep 9, 2026 | 522.97 | 523.53 | 522.44 | 523.21 | 523.21 | -0.35% | 9,134 |
| Sep 8, 2026 | 525.34 | 526.77 | 524.95 | 525.03 | 525.03 | -0.26% | 12,042 |
| Sep 7, 2026 | 528.99 | 528.99 | 526.23 | 526.38 | 526.38 | -0.50% | 14,401 |
| Sep 4, 2026 | 528.06 | 529.16 | 528.06 | 529.04 | 529.04 | 0.42% | 11,286 |
| Sep 3, 2026 | 525.50 | 527.50 | 525.00 | 526.83 | 526.83 | 0.39% | 11,746 |
| Sep 2, 2026 | 525.54 | 526.00 | 524.24 | 524.79 | 524.79 | -0.57% | 34,808 |
| Sep 1, 2026 | 528.64 | 528.64 | 527.00 | 527.82 | 527.82 | -0.16% | 13,977 |
| Aug 31, 2026 | 527.76 | 528.67 | 526.90 | 528.64 | 528.64 | 0.01% | 9,816 |
| Aug 28, 2026 | 529.70 | 529.73 | 528.22 | 528.61 | 528.61 | 0.16% | 11,225 |
| Aug 27, 2026 | 529.10 | 529.99 | 527.76 | 527.77 | 527.77 | 0.34% | 21,146 |
| Aug 26, 2026 | 528.55 | 529.00 | 525.40 | 525.98 | 525.98 | -0.48% | 12,586 |
| Aug 25, 2026 | 526.95 | 528.51 | 526.46 | 528.51 | 528.51 | 0.33% | 11,705 |
| Aug 24, 2026 | 528.15 | 528.60 | 526.78 | 526.79 | 526.79 | -0.23% | 13,620 |