Vanguard Target Retirement 2045 Fund (VTIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.37
-0.42 (-1.41%)
Jan 13, 2025, 8:06 AM EST
VTIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -1.41% |
| Jan 8, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| Jan 7, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.70% |
| Jan 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.44% |
| Jan 3, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.81% |
| Jan 2, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.13% |
| Dec 31, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.24% |
| Dec 30, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -2.94% |
| Dec 27, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 29.94 | -0.65% |
| Dec 26, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.13 | 0.06% |
| Dec 24, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.11 | 0.62% |
| Dec 23, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 29.93 | 0.49% |
| Dec 20, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 29.78 | 0.63% |
| Dec 19, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.59 | -0.20% |
| Dec 18, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.65 | -2.35% |
| Dec 17, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.37 | -0.42% |
| Dec 16, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30.49 | 0.10% |
| Dec 13, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.46 | -0.13% |
| Dec 12, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 30.50 | -0.60% |
| Dec 11, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 30.69 | 0.54% |
| Dec 10, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 30.52 | -0.48% |
| Dec 9, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 30.67 | -0.29% |
| Dec 6, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 30.76 | 0.16% |
| Dec 5, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 30.71 | - |
| Dec 4, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 30.71 | 0.42% |
| Dec 3, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.58 | 0.16% |
| Dec 2, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.53 | 0.22% |
| Nov 29, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.46 | 0.65% |
| Nov 27, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.27 | -0.03% |
| Nov 26, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.28 | 0.06% |
| Nov 25, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.26 | 0.45% |
| Nov 22, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.12 | 0.36% |
| Nov 21, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.01 | 0.36% |
| Nov 20, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 29.91 | -0.07% |
| Nov 19, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 29.93 | 0.29% |
| Nov 18, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 29.84 | 0.49% |
| Nov 15, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 29.69 | -0.85% |
| Nov 14, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 29.95 | -0.36% |
| Nov 13, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.05 | -0.26% |
| Nov 12, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.13 | -0.77% |
| Nov 11, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.37 | 0.06% |
| Nov 8, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.35 | -0.13% |
| Nov 7, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.38 | 0.88% |
| Nov 6, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.12 | 1.02% |
| Nov 5, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 29.82 | 1.06% |
| Nov 4, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.51 | - |
| Nov 1, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.51 | 0.27% |
| Oct 31, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.43 | -1.18% |
| Oct 30, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 29.78 | -0.39% |
| Oct 29, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.90 | 0.03% |
| Oct 28, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 29.89 | 0.36% |
| Oct 25, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 29.78 | -0.13% |
| Oct 24, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 29.82 | 0.20% |
| Oct 23, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.76 | -0.75% |
| Oct 22, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 29.98 | -0.23% |
| Oct 21, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.05 | -0.55% |
| Oct 18, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.22 | 0.45% |
| Oct 17, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.08 | -0.13% |
| Oct 16, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.12 | 0.49% |
| Oct 15, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 29.97 | -0.84% |
| Oct 14, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.23 | 0.42% |
| Oct 11, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.10 | 0.55% |
| Oct 10, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 29.94 | -0.13% |
| Oct 9, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 29.97 | 0.26% |
| Oct 8, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.90 | 0.23% |
| Oct 7, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 29.83 | -0.65% |
| Oct 4, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.02 | 0.66% |
| Oct 3, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 29.83 | -0.49% |
| Oct 2, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 29.97 | 0.07% |
| Oct 1, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 29.96 | -0.52% |
| Sep 30, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.11 | 0.10% |
| Sep 27, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.08 | -0.16% |
| Sep 26, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.13 | 0.98% |
| Sep 25, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 29.84 | -0.33% |
| Sep 24, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 29.94 | 0.49% |
| Sep 23, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 29.79 | 0.30% |
| Sep 20, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.70 | -0.39% |
| Sep 19, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 29.82 | 1.56% |
| Sep 18, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.36 | -0.30% |
| Sep 17, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.45 | -0.03% |
| Sep 16, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.46 | 0.33% |
| Sep 13, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.36 | 0.47% |
| Sep 12, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.22 | 0.67% |
| Sep 11, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.03 | 0.68% |
| Sep 10, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 28.83 | 0.14% |
| Sep 9, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 28.79 | 0.89% |
| Sep 6, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.54 | -1.42% |
| Sep 5, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 28.95 | -0.07% |
| Sep 4, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 28.97 | -0.13% |
| Sep 3, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.01 | -1.62% |
| Aug 30, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.49 | 0.57% |
| Aug 29, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.32 | 0.13% |
| Aug 28, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.28 | -0.46% |
| Aug 27, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.42 | 0.17% |
| Aug 26, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.37 | -0.30% |
| Aug 23, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.46 | 1.21% |
| Aug 22, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.11 | -0.70% |
| Aug 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.31 | 0.54% |
| Aug 20, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.15 | -0.27% |
| Aug 19, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.23 | 0.88% |