Skip to main content
Vanguard US Total Market Shares Index ETF (ASX:VTS)
Australia flag Australia · Delayed Price · Currency is AUD
490.82
+0.06 (0.01%)
Apr 29, 2026, 3:55 PM AEST

ASX:VTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026489.03489.99488.40489.70--0.22%3,159
Apr 28, 2026491.45491.89490.76490.76490.76-0.18%12,717
Apr 27, 2026491.50492.39490.93491.63491.630.05%12,356
Apr 24, 2026491.37491.76490.88491.37491.370.53%12,987
Apr 23, 2026490.09490.24487.50488.80488.800.08%13,094
Apr 22, 2026490.00490.00488.20488.41488.41-0.32%9,921
Apr 21, 2026488.36490.00488.36490.00490.000.52%13,797
Apr 20, 2026487.24487.84486.69487.47487.470.78%11,222
Apr 17, 2026483.70484.57482.87483.70483.700.37%9,931
Apr 16, 2026481.73485.00480.74481.90481.900.45%7,947
Apr 15, 2026481.43481.51479.73479.76479.760.29%7,477
Apr 14, 2026476.95478.75476.95478.39478.391.25%7,127
Apr 13, 2026472.22472.91471.66472.47472.47-0.46%9,068
Apr 10, 2026473.63475.15473.57474.66474.660.16%10,979
Apr 9, 2026473.80474.96472.65473.89473.890.07%8,533
Apr 8, 2026470.85473.67470.23473.54473.541.14%12,818
Apr 7, 2026469.50470.23467.92468.18468.180.86%8,636
Apr 2, 2026466.50467.87463.71464.18464.18-0.43%26,290
Apr 1, 2026465.00466.25464.31466.20466.201.58%23,536
Mar 31, 2026455.00460.01453.80458.94458.940.58%11,992
Mar 30, 2026455.17456.34453.80456.29456.29-1.69%17,276
Mar 27, 2026465.00466.10463.22464.15464.15-0.53%9,071
Mar 26, 2026467.49468.81466.53466.60465.38-0.19%21,422
Mar 25, 2026463.05467.49463.05467.49466.270.97%11,227
Mar 24, 2026462.35463.83461.69463.02461.811.21%12,213
Mar 23, 2026455.77457.62455.01457.47456.28-0.50%12,257
Mar 20, 2026462.75462.75459.78459.78458.58-0.82%12,723
Mar 19, 2026463.75464.09462.28463.57462.36-0.67%8,848
Mar 18, 2026463.56467.15463.56466.70465.480.38%8,206
Mar 17, 2026466.10466.10463.40464.94463.73-0.60%8,077
Mar 16, 2026467.70468.07466.53467.74466.520.49%19,485
Mar 13, 2026461.10466.06461.10465.47464.260.57%11,681
Mar 12, 2026466.30466.30461.69462.83461.62-0.74%11,552
Mar 11, 2026473.00473.00466.30466.30465.08-1.24%12,164
Mar 10, 2026470.87473.20470.45472.14470.911.73%12,853
Mar 9, 2026470.00470.00463.19464.13462.92-3.16%18,354
Mar 6, 2026479.49480.46478.00479.28478.030.11%12,476
Mar 5, 2026478.21479.20477.31478.75477.500.33%17,759
Mar 4, 2026475.72478.86475.64477.18475.940.76%20,220
Mar 3, 2026476.91477.60473.16473.60472.37-0.02%27,092
Mar 2, 2026475.00476.24472.63473.69472.45-0.63%17,035
Feb 27, 2026478.42478.42476.46476.70475.46-0.45%11,398
Feb 26, 2026480.49480.60478.50478.85477.600.22%12,117
Feb 25, 2026480.41481.00477.50477.81476.56-0.06%11,453
Feb 24, 2026477.57478.11476.81478.11476.860.09%11,451
Feb 23, 2026480.35480.35476.88477.70476.45-0.94%13,928
Feb 20, 2026479.79482.81478.69482.23480.970.28%13,169
Feb 19, 2026481.65483.27479.51480.86479.610.63%6,530
Feb 18, 2026475.98477.89475.25477.84476.590.73%5,957
Feb 17, 2026476.02477.15474.28474.37473.13-0.32%11,145
Feb 16, 2026476.00477.11475.61475.91474.670.23%12,494
Feb 13, 2026475.50477.00474.00474.81473.57-1.39%16,882
Feb 12, 2026479.66481.65478.83481.52480.26-0.12%10,003
Feb 11, 2026483.62484.36481.19482.09480.83-0.54%8,552
Feb 10, 2026483.67485.78483.10484.72483.46-0.31%13,319
Feb 9, 2026486.02488.99486.00486.22484.951.46%9,975
Feb 6, 2026483.51483.51479.18479.23477.98-1.30%13,631
Feb 5, 2026484.14486.16484.00485.53484.260.28%14,130
Feb 4, 2026488.00488.00483.47484.16482.90-1.23%12,820
Feb 3, 2026492.32497.00488.55490.20488.920.91%16,030
Feb 2, 2026487.94489.99484.68485.80484.53-0.19%17,841
Jan 30, 2026486.66488.10484.48486.74485.470.47%31,081
Jan 29, 2026489.11489.11484.31484.48483.22-1.62%13,261
Jan 28, 2026491.17493.99490.01492.46491.18-0.74%14,982
Jan 27, 2026496.50497.00494.21496.11494.82-0.59%14,382
Jan 23, 2026498.48499.91497.85499.07497.77-0.19%9,524
Jan 22, 2026502.50503.50499.56500.00498.700.10%9,155
Jan 21, 2026505.40505.40497.95499.52498.22-0.53%12,641
Jan 20, 2026504.96505.39501.97502.20500.89-0.85%10,025
Jan 19, 2026511.37511.37506.35506.49505.17-1.11%12,079
Jan 16, 2026510.74512.18510.74512.18510.840.27%10,838
Jan 15, 2026510.44511.00509.44510.82509.49-6,554
Jan 14, 2026512.03512.74510.75510.82509.49-0.02%10,787
Jan 13, 2026510.58511.18509.99510.92509.590.41%15,926
Jan 12, 2026511.77513.00508.50508.85507.520.07%9,334
Jan 9, 2026509.00509.00508.20508.49507.160.32%5,480
Jan 8, 2026505.50507.01505.50506.89505.570.35%5,104
Jan 7, 2026506.86508.89504.54505.12503.800.11%7,079
Jan 6, 2026505.07508.90504.31504.54503.22-0.10%8,569
Jan 5, 2026503.00505.28502.98505.07503.750.41%14,207
Jan 2, 2026506.00506.00502.53503.00501.69-0.29%5,585
Dec 31, 2025506.30506.30503.64504.44503.12-0.08%6,104
Dec 30, 2025506.28506.28504.61504.84503.52-0.04%3,373
Dec 29, 2025505.41506.70505.04505.04503.720.02%5,748
Dec 24, 2025505.89505.89504.28504.96503.64-0.28%6,553
Dec 23, 2025507.00507.74506.20506.40505.08-0.18%7,145
Dec 22, 2025507.63509.94507.09507.33506.010.57%12,245
Dec 19, 2025505.00505.00503.15504.44501.900.49%9,783
Dec 18, 2025502.13503.99501.19502.00499.48-0.58%8,789
Dec 17, 2025503.50510.00503.10504.93502.390.32%9,777
Dec 16, 2025507.30508.01502.71503.34500.81-0.83%10,433
Dec 15, 2025508.00508.00505.00507.53504.98-0.60%10,281
Dec 12, 2025509.75510.82509.40510.57508.000.76%9,181
Dec 11, 2025508.17508.50504.80506.72504.170.05%8,760
Dec 10, 2025506.38507.12505.76506.48503.93-0.12%8,036
Dec 9, 2025509.25509.50506.84507.10504.55-0.42%8,719
Dec 8, 2025509.17509.53508.50509.25506.69-0.26%10,484
Dec 5, 2025509.54510.83509.54510.60508.030.25%8,423
Dec 4, 2025510.16510.53508.81509.32506.76-0.24%10,195
Dec 3, 2025510.99511.72509.66510.53507.96-0.03%18,542