Vanguard US Total Market Shares Index ETF (ASX:VTS)
Australia
· Delayed Price · Currency is AUD 510.60
+1.28 (0.25%)
At close: Dec 5, 2025
ASX:VTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 509.54 | 510.83 | 509.54 | 510.60 | 510.60 | 0.25% | 8,423 |
| Dec 4, 2025 | 510.16 | 510.53 | 508.81 | 509.32 | 509.32 | -0.24% | 10,195 |
| Dec 3, 2025 | 510.99 | 511.72 | 509.66 | 510.53 | 510.53 | -0.03% | 18,542 |
| Dec 2, 2025 | 511.29 | 512.36 | 510.31 | 510.68 | 510.68 | 0.11% | 13,100 |
| Dec 1, 2025 | 513.93 | 514.50 | 509.83 | 510.12 | 510.12 | -0.91% | 8,345 |
| Nov 28, 2025 | 512.41 | 514.95 | 512.01 | 514.83 | 514.83 | 0.45% | 7,796 |
| Nov 27, 2025 | 514.00 | 514.00 | 512.08 | 512.51 | 512.51 | 0.05% | 11,226 |
| Nov 26, 2025 | 512.78 | 513.94 | 511.84 | 512.25 | 512.25 | 0.57% | 15,560 |
| Nov 25, 2025 | 505.00 | 511.99 | 503.98 | 509.33 | 509.33 | 1.20% | 14,346 |
| Nov 24, 2025 | 503.43 | 504.35 | 502.93 | 503.29 | 503.29 | 0.96% | 9,307 |
| Nov 21, 2025 | 497.63 | 499.40 | 496.00 | 498.52 | 498.52 | -1.89% | 10,110 |
| Nov 20, 2025 | 503.57 | 508.71 | 503.57 | 508.12 | 508.12 | 1.68% | 16,627 |
| Nov 19, 2025 | 497.80 | 500.80 | 496.00 | 499.74 | 499.74 | -0.45% | 11,438 |
| Nov 18, 2025 | 503.21 | 504.51 | 500.88 | 502.00 | 502.00 | -1.21% | 12,139 |
| Nov 17, 2025 | 505.22 | 508.51 | 504.00 | 508.14 | 508.14 | 0.60% | 13,779 |
| Nov 14, 2025 | 505.54 | 508.50 | 504.63 | 505.09 | 505.09 | -1.58% | 12,981 |
| Nov 13, 2025 | 513.60 | 514.94 | 511.00 | 513.21 | 513.21 | -0.49% | 8,647 |
| Nov 12, 2025 | 514.15 | 515.85 | 513.85 | 515.74 | 515.74 | 0.42% | 9,632 |
| Nov 11, 2025 | 512.26 | 515.00 | 511.75 | 513.57 | 513.57 | 0.72% | 9,000 |
| Nov 10, 2025 | 510.40 | 513.00 | 509.07 | 509.90 | 509.90 | 0.15% | 12,631 |
| Nov 7, 2025 | 509.82 | 510.30 | 508.50 | 509.14 | 509.14 | -0.52% | 9,559 |
| Nov 6, 2025 | 512.21 | 512.93 | 510.88 | 511.82 | 511.82 | 0.30% | 7,123 |
| Nov 5, 2025 | 511.85 | 512.00 | 509.15 | 510.28 | 510.28 | -0.30% | 10,642 |
| Nov 4, 2025 | 514.39 | 514.46 | 511.11 | 511.80 | 511.80 | -0.27% | 8,666 |
| Nov 3, 2025 | 513.50 | 514.99 | 512.70 | 513.20 | 513.20 | -0.10% | 9,619 |
| Oct 31, 2025 | 512.01 | 513.97 | 512.01 | 513.69 | 513.69 | 0.26% | 8,807 |
| Oct 30, 2025 | 513.60 | 515.05 | 511.69 | 512.34 | 512.34 | -0.25% | 12,071 |
| Oct 29, 2025 | 513.90 | 514.00 | 511.94 | 513.61 | 513.61 | -0.11% | 8,277 |
| Oct 28, 2025 | 515.30 | 515.50 | 514.08 | 514.17 | 514.17 | -0.23% | 14,444 |
| Oct 27, 2025 | 514.38 | 515.40 | 513.98 | 515.36 | 515.36 | 0.88% | 8,043 |
| Oct 24, 2025 | 508.37 | 510.86 | 508.37 | 510.86 | 510.86 | 0.59% | 7,641 |
| Oct 23, 2025 | 507.38 | 508.72 | 506.00 | 507.86 | 507.86 | -0.40% | 13,897 |
| Oct 22, 2025 | 509.65 | 510.48 | 509.32 | 509.90 | 509.90 | 0.10% | 12,446 |
| Oct 21, 2025 | 508.16 | 509.51 | 507.75 | 509.40 | 509.40 | 0.84% | 9,648 |
| Oct 20, 2025 | 504.04 | 505.48 | 502.96 | 505.15 | 505.15 | 0.83% | 8,280 |
| Oct 17, 2025 | 501.48 | 502.55 | 500.52 | 500.99 | 500.99 | -0.99% | 30,480 |
| Oct 16, 2025 | 504.16 | 506.53 | 504.00 | 506.01 | 506.01 | 0.43% | 13,603 |
| Oct 15, 2025 | 503.61 | 504.58 | 503.00 | 503.83 | 503.83 | 0.12% | 15,347 |
| Oct 14, 2025 | 501.70 | 503.58 | 501.50 | 503.22 | 503.22 | 0.73% | 9,317 |
| Oct 13, 2025 | 500.00 | 501.10 | 499.39 | 499.58 | 499.58 | -0.96% | 11,778 |
| Oct 10, 2025 | 504.34 | 505.56 | 504.10 | 504.41 | 504.41 | 0.44% | 9,951 |
| Oct 9, 2025 | 503.18 | 505.00 | 502.15 | 502.20 | 502.20 | -0.20% | 9,501 |
| Oct 8, 2025 | 501.00 | 503.62 | 500.48 | 503.19 | 503.19 | 0.49% | 9,317 |
| Oct 7, 2025 | 499.99 | 500.99 | 499.51 | 500.73 | 500.73 | -0.16% | 8,650 |
| Oct 6, 2025 | 502.02 | 502.30 | 500.53 | 501.51 | 501.51 | -0.05% | 4,549 |
| Oct 3, 2025 | 500.23 | 502.18 | 500.11 | 501.78 | 501.78 | 0.73% | 16,155 |
| Oct 2, 2025 | 497.50 | 500.00 | 497.50 | 498.13 | 498.13 | 0.73% | 11,266 |
| Oct 1, 2025 | 495.00 | 495.99 | 494.33 | 494.50 | 494.50 | -0.20% | 8,436 |
| Sep 30, 2025 | 497.50 | 497.70 | 494.89 | 495.51 | 495.51 | -0.50% | 18,181 |
| Sep 29, 2025 | 499.00 | 499.37 | 498.00 | 498.00 | 498.00 | 0.09% | 15,585 |
| Sep 26, 2025 | 496.87 | 498.11 | 496.71 | 497.54 | 496.77 | 0.19% | 9,945 |
| Sep 25, 2025 | 496.71 | 497.61 | 496.22 | 496.58 | 495.81 | 0.06% | 7,142 |
| Sep 24, 2025 | 497.78 | 498.30 | 495.89 | 496.26 | 495.49 | -0.93% | 12,260 |
| Sep 23, 2025 | 499.77 | 501.26 | 499.08 | 500.90 | 500.12 | 0.65% | 7,962 |
| Sep 22, 2025 | 497.97 | 498.60 | 497.60 | 497.67 | 496.90 | 0.20% | 12,886 |
| Sep 19, 2025 | 495.48 | 498.93 | 495.18 | 496.70 | 495.93 | 0.69% | 18,088 |
| Sep 18, 2025 | 490.76 | 493.50 | 490.31 | 493.31 | 492.55 | 1.16% | 7,942 |
| Sep 17, 2025 | 487.15 | 487.89 | 486.14 | 487.64 | 486.88 | -0.37% | 8,526 |
| Sep 16, 2025 | 487.61 | 489.95 | 487.51 | 489.43 | 488.67 | 0.34% | 12,738 |
| Sep 15, 2025 | 488.29 | 488.29 | 487.12 | 487.79 | 487.03 | -0.04% | 8,623 |
| Sep 12, 2025 | 487.61 | 488.13 | 487.04 | 488.00 | 487.24 | 0.08% | 24,130 |
| Sep 11, 2025 | 486.71 | 487.80 | 486.71 | 487.61 | 486.85 | 0.18% | 10,362 |
| Sep 10, 2025 | 487.93 | 489.02 | 486.74 | 486.74 | 485.99 | 0.14% | 8,999 |
| Sep 9, 2025 | 486.73 | 486.97 | 485.29 | 486.04 | 485.29 | -0.34% | 8,001 |
| Sep 8, 2025 | 489.02 | 489.46 | 487.24 | 487.69 | 486.93 | -0.78% | 7,151 |
| Sep 5, 2025 | 491.29 | 491.89 | 490.90 | 491.50 | 490.74 | 0.84% | 15,312 |
| Sep 4, 2025 | 485.14 | 487.52 | 485.00 | 487.42 | 486.66 | 0.43% | 11,313 |
| Sep 3, 2025 | 485.26 | 485.89 | 484.43 | 485.32 | 484.57 | -0.27% | 13,243 |
| Sep 2, 2025 | 485.44 | 486.61 | 485.00 | 486.61 | 485.86 | 0.23% | 9,007 |
| Sep 1, 2025 | 487.70 | 488.00 | 485.48 | 485.48 | 484.73 | -0.84% | 7,394 |
| Aug 29, 2025 | 490.60 | 490.60 | 489.22 | 489.58 | 488.82 | -0.06% | 8,743 |
| Aug 28, 2025 | 488.87 | 490.48 | 488.24 | 489.86 | 489.10 | -0.17% | 8,743 |
| Aug 27, 2025 | 490.11 | 491.33 | 489.64 | 490.68 | 489.92 | 0.36% | 19,178 |
| Aug 26, 2025 | 489.00 | 489.44 | 486.01 | 488.91 | 488.15 | -0.20% | 16,849 |
| Aug 25, 2025 | 490.64 | 491.41 | 489.73 | 489.89 | 489.13 | 0.51% | 9,643 |
| Aug 22, 2025 | 488.00 | 488.08 | 487.00 | 487.42 | 486.66 | -0.35% | 7,376 |
| Aug 21, 2025 | 487.52 | 489.56 | 487.41 | 489.12 | 488.36 | 0.33% | 12,208 |
| Aug 20, 2025 | 487.62 | 488.75 | 486.72 | 487.52 | 486.76 | -0.02% | 12,251 |
| Aug 19, 2025 | 487.89 | 487.97 | 486.78 | 487.62 | 486.86 | 0.24% | 9,832 |
| Aug 18, 2025 | 487.25 | 487.34 | 486.00 | 486.43 | 485.68 | -0.65% | 9,961 |
| Aug 15, 2025 | 488.51 | 490.31 | 488.51 | 489.60 | 488.84 | 1.02% | 14,472 |
| Aug 14, 2025 | 485.20 | 485.20 | 483.47 | 484.66 | 483.91 | 0.03% | 10,100 |
| Aug 13, 2025 | 484.55 | 485.06 | 484.30 | 484.53 | 483.78 | 0.70% | 8,052 |
| Aug 12, 2025 | 479.87 | 481.32 | 479.40 | 481.16 | 480.41 | 0.10% | 10,298 |
| Aug 11, 2025 | 480.31 | 481.60 | 480.31 | 480.69 | 479.94 | 0.60% | 18,346 |
| Aug 8, 2025 | 477.96 | 479.35 | 477.70 | 477.83 | 477.09 | -0.19% | 14,357 |
| Aug 7, 2025 | 479.40 | 480.41 | 478.41 | 478.76 | 478.02 | - | 14,593 |
| Aug 6, 2025 | 477.50 | 479.04 | 477.00 | 478.76 | 478.02 | -0.71% | 14,045 |
| Aug 5, 2025 | 480.16 | 482.27 | 480.00 | 482.16 | 481.41 | 1.65% | 11,048 |
| Aug 4, 2025 | 473.30 | 480.02 | 472.95 | 474.34 | 473.60 | -1.63% | 27,449 |
| Aug 1, 2025 | 483.17 | 484.03 | 482.01 | 482.21 | 481.46 | -1.02% | 28,308 |
| Jul 31, 2025 | 487.25 | 489.00 | 486.77 | 487.20 | 486.44 | 1.20% | 65,651 |
| Jul 30, 2025 | 480.27 | 481.61 | 479.56 | 481.42 | 480.67 | -0.05% | 29,456 |
| Jul 29, 2025 | 481.40 | 482.17 | 480.80 | 481.68 | 480.93 | 0.14% | 21,740 |
| Jul 28, 2025 | 479.22 | 481.00 | 478.68 | 481.00 | 480.25 | 1.08% | 10,700 |
| Jul 25, 2025 | 474.50 | 476.87 | 474.50 | 475.86 | 475.12 | 0.70% | 7,673 |
| Jul 24, 2025 | 474.21 | 474.21 | 471.77 | 472.55 | 471.82 | -0.12% | 8,126 |
| Jul 23, 2025 | 474.49 | 474.49 | 472.83 | 473.13 | 472.40 | -0.43% | 12,212 |
| Jul 22, 2025 | 474.96 | 475.70 | 474.32 | 475.15 | 474.41 | -0.14% | 12,189 |
| Jul 21, 2025 | 475.88 | 476.55 | 475.39 | 475.81 | 475.07 | -0.37% | 12,275 |