Vanguard Target Retirement 2045 Fund (VTIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.12
-0.36 (-1.18%)
Oct 31, 2024, 8:01 PM EDT
VTIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.39% |
| Oct 29, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.03% |
| Oct 28, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.36% |
| Oct 25, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.13% |
| Oct 24, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.20% |
| Oct 23, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.75% |
| Oct 22, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.23% |
| Oct 21, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.55% |
| Oct 18, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.45% |
| Oct 17, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.13% |
| Oct 16, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.49% |
| Oct 15, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.84% |
| Oct 14, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.42% |
| Oct 11, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.55% |
| Oct 10, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.13% |
| Oct 9, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.26% |
| Oct 8, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.23% |
| Oct 7, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.65% |
| Oct 4, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.66% |
| Oct 3, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.49% |
| Oct 2, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.07% |
| Oct 1, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.52% |
| Sep 30, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.10% |
| Sep 27, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.16% |
| Sep 26, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.98% |
| Sep 25, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.33% |
| Sep 24, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.49% |
| Sep 23, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.30% |
| Sep 20, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.39% |
| Sep 19, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.56% |
| Sep 18, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.30% |
| Sep 17, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.03% |
| Sep 16, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.33% |
| Sep 13, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.47% |
| Sep 12, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.67% |
| Sep 11, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.68% |
| Sep 10, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.14% |
| Sep 9, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.89% |
| Sep 6, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -1.42% |
| Sep 5, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.07% |
| Sep 4, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.13% |
| Sep 3, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.62% |
| Aug 30, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.57% |
| Aug 29, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.13% |
| Aug 28, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.46% |
| Aug 27, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.17% |
| Aug 26, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.30% |
| Aug 23, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.21% |
| Aug 22, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.70% |
| Aug 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.54% |
| Aug 20, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.27% |
| Aug 19, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.88% |
| Aug 16, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.37% |
| Aug 15, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.16% |
| Aug 14, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.27% |
| Aug 13, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.36% |
| Aug 12, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| Aug 9, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.38% |
| Aug 8, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.74% |
| Aug 7, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.32% |
| Aug 6, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.61% |
| Aug 5, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -2.33% |
| Aug 2, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -1.44% |
| Aug 1, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.39% |
| Jul 31, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.37% |
| Jul 30, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.21% |
| Jul 29, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.07% |
| Jul 26, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 1.00% |
| Jul 25, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.28% |
| Jul 24, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -1.63% |
| Jul 23, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.17% |
| Jul 22, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.82% |
| Jul 19, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.61% |
| Jul 18, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.71% |
| Jul 17, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.00% |
| Jul 16, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.67% |
| Jul 15, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.07% |
| Jul 12, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.64% |
| Jul 11, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.03% |
| Jul 10, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.88% |
| Jul 9, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.07% |
| Jul 8, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.03% |
| Jul 5, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.55% |
| Jul 3, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.65% |
| Jul 2, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.41% |
| Jul 1, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.10% |
| Jun 28, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.24% |
| Jun 27, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.14% |
| Jun 26, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.17% |
| Jun 25, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.24% |
| Jun 24, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.07% |
| Jun 21, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.28% |
| Jun 20, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.14% |
| Jun 18, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.35% |
| Jun 17, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.45% |
| Jun 14, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.28% |
| Jun 13, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.17% |
| Jun 12, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.84% |
| Jun 11, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.14% |
| Jun 10, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.21% |