Skip to main content
Vanguard US Total Market Shares Index ETF (ASX:VTS)
Australia flag Australia · Delayed Price · Currency is AUD
479.28
+0.53 (0.11%)
At close: Mar 6, 2026

ASX:VTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026479.49480.46478.00479.28479.280.11%12,476
Mar 5, 2026478.21479.20477.31478.75478.750.33%17,759
Mar 4, 2026475.72478.86475.64477.18477.180.76%20,220
Mar 3, 2026476.91477.60473.16473.60473.60-0.02%27,092
Mar 2, 2026475.00476.24472.63473.69473.69-0.63%17,035
Feb 27, 2026478.42478.42476.46476.70476.70-0.45%11,398
Feb 26, 2026480.49480.60478.50478.85478.850.22%12,117
Feb 25, 2026480.41481.00477.50477.81477.81-0.06%11,453
Feb 24, 2026477.57478.11476.81478.11478.110.09%11,451
Feb 23, 2026480.35480.35476.88477.70477.70-0.94%13,928
Feb 20, 2026479.79482.81478.69482.23482.230.28%13,169
Feb 19, 2026481.65483.27479.51480.86480.860.63%6,530
Feb 18, 2026475.98477.89475.25477.84477.840.73%5,957
Feb 17, 2026476.02477.15474.28474.37474.37-0.32%11,145
Feb 16, 2026476.00477.11475.61475.91475.910.23%12,494
Feb 13, 2026475.50477.00474.00474.81474.81-1.39%16,882
Feb 12, 2026479.66481.65478.83481.52481.52-0.12%10,003
Feb 11, 2026483.62484.36481.19482.09482.09-0.54%8,552
Feb 10, 2026483.67485.78483.10484.72484.72-0.31%13,319
Feb 9, 2026486.02488.99486.00486.22486.221.46%9,975
Feb 6, 2026483.51483.51479.18479.23479.23-1.30%13,631
Feb 5, 2026484.14486.16484.00485.53485.530.28%14,130
Feb 4, 2026488.00488.00483.47484.16484.16-1.23%12,820
Feb 3, 2026492.32497.00488.55490.20490.200.91%16,030
Feb 2, 2026487.94489.99484.68485.80485.80-0.19%17,841
Jan 30, 2026486.66488.10484.48486.74486.740.47%31,081
Jan 29, 2026489.11489.11484.31484.48484.48-1.62%13,261
Jan 28, 2026491.17493.99490.01492.46492.46-0.74%14,982
Jan 27, 2026496.50497.00494.21496.11496.11-0.59%14,382
Jan 23, 2026498.48499.91497.85499.07499.07-0.19%9,524
Jan 22, 2026502.50503.50499.56500.00500.000.10%9,155
Jan 21, 2026505.40505.40497.95499.52499.52-0.53%12,641
Jan 20, 2026504.96505.39501.97502.20502.20-0.85%10,025
Jan 19, 2026511.37511.37506.35506.49506.49-1.11%12,079
Jan 16, 2026510.74512.18510.74512.18512.180.27%10,838
Jan 15, 2026510.44511.00509.44510.82510.82-6,554
Jan 14, 2026512.03512.74510.75510.82510.82-0.02%10,787
Jan 13, 2026510.58511.18509.99510.92510.920.41%15,926
Jan 12, 2026511.77513.00508.50508.85508.850.07%9,334
Jan 9, 2026509.00509.00508.20508.49508.490.32%5,480
Jan 8, 2026505.50507.01505.50506.89506.890.35%5,104
Jan 7, 2026506.86508.89504.54505.12505.120.11%7,079
Jan 6, 2026505.07508.90504.31504.54504.54-0.10%8,569
Jan 5, 2026503.00505.28502.98505.07505.070.41%14,207
Jan 2, 2026506.00506.00502.53503.00503.00-0.29%5,585
Dec 31, 2025506.30506.30503.64504.44504.44-0.08%6,104
Dec 30, 2025506.28506.28504.61504.84504.84-0.04%3,373
Dec 29, 2025505.41506.70505.04505.04505.040.02%5,748
Dec 24, 2025505.89505.89504.28504.96504.96-0.28%6,553
Dec 23, 2025507.00507.74506.20506.40506.40-0.18%7,145
Dec 22, 2025507.63509.94507.09507.33507.330.57%12,245
Dec 19, 2025505.00505.00503.15504.44504.440.49%9,783
Dec 18, 2025502.13503.99501.19502.00502.00-0.58%8,789
Dec 17, 2025503.50510.00503.10504.93504.930.32%9,777
Dec 16, 2025507.30508.01502.71503.34503.34-0.83%10,433
Dec 15, 2025508.00508.00505.00507.53507.53-0.60%10,281
Dec 12, 2025509.75510.82509.40510.57510.570.76%9,181
Dec 11, 2025508.17508.50504.80506.72506.720.05%8,760
Dec 10, 2025506.38507.12505.76506.48506.48-0.12%8,036
Dec 9, 2025509.25509.50506.84507.10507.10-0.42%8,719
Dec 8, 2025509.17509.53508.50509.25509.25-0.26%10,484
Dec 5, 2025509.54510.83509.54510.60510.600.25%8,423
Dec 4, 2025510.16510.53508.81509.32509.32-0.24%10,195
Dec 3, 2025510.99511.72509.66510.53510.53-0.03%18,542
Dec 2, 2025511.29512.36510.31510.68510.680.11%13,100
Dec 1, 2025513.93514.50509.83510.12510.12-0.91%8,345
Nov 28, 2025512.41514.95512.01514.83514.830.45%7,796
Nov 27, 2025514.00514.00512.08512.51512.510.05%11,226
Nov 26, 2025512.78513.94511.84512.25512.250.57%15,560
Nov 25, 2025505.00511.99503.98509.33509.331.20%14,346
Nov 24, 2025503.43504.35502.93503.29503.290.96%9,307
Nov 21, 2025497.63499.40496.00498.52498.52-1.89%10,110
Nov 20, 2025503.57508.71503.57508.12508.121.68%16,627
Nov 19, 2025497.80500.80496.00499.74499.74-0.45%11,438
Nov 18, 2025503.21504.51500.88502.00502.00-1.21%12,139
Nov 17, 2025505.22508.51504.00508.14508.140.60%13,779
Nov 14, 2025505.54508.50504.63505.09505.09-1.58%12,981
Nov 13, 2025513.60514.94511.00513.21513.21-0.49%8,647
Nov 12, 2025514.15515.85513.85515.74515.740.42%9,632
Nov 11, 2025512.26515.00511.75513.57513.570.72%9,000
Nov 10, 2025510.40513.00509.07509.90509.900.15%12,631
Nov 7, 2025509.82510.30508.50509.14509.14-0.52%9,559
Nov 6, 2025512.21512.93510.88511.82511.820.30%7,123
Nov 5, 2025511.85512.00509.15510.28510.28-0.30%10,642
Nov 4, 2025514.39514.46511.11511.80511.80-0.27%8,666
Nov 3, 2025513.50514.99512.70513.20513.20-0.10%9,619
Oct 31, 2025512.01513.97512.01513.69513.690.26%8,807
Oct 30, 2025513.60515.05511.69512.34512.34-0.25%12,071
Oct 29, 2025513.90514.00511.94513.61513.61-0.11%8,277
Oct 28, 2025515.30515.50514.08514.17514.17-0.23%14,444
Oct 27, 2025514.38515.40513.98515.36515.360.88%8,043
Oct 24, 2025508.37510.86508.37510.86510.860.59%7,641
Oct 23, 2025507.38508.72506.00507.86507.86-0.40%13,897
Oct 22, 2025509.65510.48509.32509.90509.900.10%12,446
Oct 21, 2025508.16509.51507.75509.40509.400.84%9,648
Oct 20, 2025504.04505.48502.96505.15505.150.83%8,280
Oct 17, 2025501.48502.55500.52500.99500.99-0.99%30,480
Oct 16, 2025504.16506.53504.00506.01506.010.43%13,603
Oct 15, 2025503.61504.58503.00503.83503.830.12%15,347
Oct 14, 2025501.70503.58501.50503.22503.220.73%9,317