Vanguard Target Retirement 2045 Fund (VTIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.71
+0.17 (0.48%)
At close: Mar 4, 2026
VTIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.48% |
| Mar 3, 2026 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -1.71% |
| Mar 2, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.52% |
| Feb 27, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.22% |
| Feb 26, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.22% |
| Feb 25, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.66% |
| Feb 24, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.64% |
| Feb 23, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.69% |
| Feb 20, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.64% |
| Feb 19, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.14% |
| Feb 18, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.39% |
| Feb 17, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.03% |
| Feb 13, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.22% |
| Feb 12, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -1.05% |
| Feb 11, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.19% |
| Feb 10, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.03% |
| Feb 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.75% |
| Feb 6, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 1.76% |
| Feb 5, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.95% |
| Feb 4, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.28% |
| Feb 3, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.22% |
| Feb 2, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.36% |
| Jan 30, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.78% |
| Jan 29, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.03% |
| Jan 28, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.11% |
| Jan 27, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.70% |
| Jan 26, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.39% |
| Jan 23, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.14% |
| Jan 22, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.57% |
| Jan 21, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.91% |
| Jan 20, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -1.43% |
| Jan 16, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.06% |
| Jan 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.28% |
| Jan 14, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.11% |
| Jan 13, 2026 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.22% |
| Jan 12, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.37% |
| Jan 9, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.60% |
| Jan 8, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.03% |
| Jan 7, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.31% |
| Jan 6, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.51% |
| Jan 5, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.74% |
| Jan 2, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.58% |
| Dec 31, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.49% |
| Dec 30, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.03% |
| Dec 29, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.26% |
| Dec 26, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.06% |
| Dec 24, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.20% |
| Dec 23, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -2.02% |
| Dec 22, 2025 | 34.77 | 34.77 | 34.77 | 35.64 | 34.77 | 0.54% |
| Dec 19, 2025 | 34.59 | 34.59 | 34.59 | 35.45 | 34.59 | 0.62% |
| Dec 18, 2025 | 34.37 | 34.37 | 34.37 | 35.23 | 34.37 | 0.69% |
| Dec 17, 2025 | 34.14 | 34.14 | 34.14 | 34.99 | 34.14 | -0.77% |
| Dec 16, 2025 | 34.40 | 34.40 | 34.40 | 35.26 | 34.40 | -0.31% |
| Dec 15, 2025 | 34.51 | 34.51 | 34.51 | 35.37 | 34.51 | - |
| Dec 12, 2025 | 34.51 | 34.51 | 34.51 | 35.37 | 34.51 | -0.79% |
| Dec 11, 2025 | 34.78 | 34.78 | 34.78 | 35.65 | 34.78 | 0.22% |
| Dec 10, 2025 | 34.71 | 34.71 | 34.71 | 35.57 | 34.70 | 0.79% |
| Dec 9, 2025 | 34.43 | 34.43 | 34.43 | 35.29 | 34.43 | -0.14% |
| Dec 8, 2025 | 34.48 | 34.48 | 34.48 | 35.34 | 34.48 | -0.25% |
| Dec 5, 2025 | 34.57 | 34.57 | 34.57 | 35.43 | 34.57 | 0.14% |
| Dec 4, 2025 | 34.52 | 34.52 | 34.52 | 35.38 | 34.52 | 0.11% |
| Dec 3, 2025 | 34.48 | 34.48 | 34.48 | 35.34 | 34.48 | 0.34% |
| Dec 2, 2025 | 34.36 | 34.36 | 34.36 | 35.22 | 34.36 | 0.23% |
| Dec 1, 2025 | 34.29 | 34.29 | 34.29 | 35.14 | 34.29 | -0.48% |
| Nov 28, 2025 | 34.45 | 34.45 | 34.45 | 35.31 | 34.45 | 0.40% |
| Nov 26, 2025 | 34.32 | 34.32 | 34.32 | 35.17 | 34.31 | 0.72% |
| Nov 25, 2025 | 34.07 | 34.07 | 34.07 | 34.92 | 34.07 | 0.84% |
| Nov 24, 2025 | 33.79 | 33.79 | 33.79 | 34.63 | 33.79 | 0.96% |
| Nov 21, 2025 | 33.47 | 33.47 | 33.47 | 34.30 | 33.47 | 0.91% |
| Nov 20, 2025 | 33.16 | 33.16 | 33.16 | 33.99 | 33.16 | -1.22% |
| Nov 19, 2025 | 33.57 | 33.57 | 33.57 | 34.41 | 33.57 | 0.09% |
| Nov 18, 2025 | 33.54 | 33.54 | 33.54 | 34.38 | 33.54 | -0.69% |
| Nov 17, 2025 | 33.78 | 33.78 | 33.78 | 34.62 | 33.78 | -0.86% |
| Nov 14, 2025 | 34.07 | 34.07 | 34.07 | 34.92 | 34.07 | -0.14% |
| Nov 13, 2025 | 34.12 | 34.12 | 34.12 | 34.97 | 34.12 | -1.24% |
| Nov 12, 2025 | 34.55 | 34.55 | 34.55 | 35.41 | 34.55 | 0.20% |
| Nov 11, 2025 | 34.48 | 34.48 | 34.48 | 35.34 | 34.48 | 0.28% |
| Nov 10, 2025 | 34.38 | 34.38 | 34.38 | 35.24 | 34.38 | 1.15% |
| Nov 7, 2025 | 33.99 | 33.99 | 33.99 | 34.84 | 33.99 | 0.17% |
| Nov 6, 2025 | 33.93 | 33.93 | 33.93 | 34.78 | 33.93 | -0.66% |
| Nov 5, 2025 | 34.16 | 34.16 | 34.16 | 35.01 | 34.16 | 0.37% |
| Nov 4, 2025 | 34.03 | 34.03 | 34.03 | 34.88 | 34.03 | -1.08% |
| Nov 3, 2025 | 34.40 | 34.40 | 34.40 | 35.26 | 34.40 | 0.14% |
| Oct 31, 2025 | 34.35 | 34.35 | 34.35 | 35.21 | 34.35 | 0.14% |
| Oct 30, 2025 | 34.31 | 34.31 | 34.31 | 35.16 | 34.30 | -0.68% |
| Oct 29, 2025 | 34.54 | 34.54 | 34.54 | 35.40 | 34.54 | -0.28% |
| Oct 28, 2025 | 34.64 | 34.64 | 34.64 | 35.50 | 34.64 | 0.06% |
| Oct 27, 2025 | 34.62 | 34.62 | 34.62 | 35.48 | 34.62 | 0.85% |
| Oct 24, 2025 | 34.32 | 34.32 | 34.32 | 35.18 | 34.32 | 0.51% |
| Oct 23, 2025 | 34.15 | 34.15 | 34.15 | 35.00 | 34.15 | 0.55% |
| Oct 22, 2025 | 33.96 | 33.96 | 33.96 | 34.81 | 33.96 | -0.37% |
| Oct 21, 2025 | 34.09 | 34.09 | 34.09 | 34.94 | 34.09 | -0.23% |
| Oct 20, 2025 | 34.17 | 34.17 | 34.17 | 35.02 | 34.17 | 0.89% |
| Oct 17, 2025 | 33.87 | 33.87 | 33.87 | 34.71 | 33.87 | 0.17% |
| Oct 16, 2025 | 33.81 | 33.81 | 33.81 | 34.65 | 33.81 | -0.17% |
| Oct 15, 2025 | 33.87 | 33.87 | 33.87 | 34.71 | 33.87 | 0.49% |
| Oct 14, 2025 | 33.70 | 33.70 | 33.70 | 34.54 | 33.70 | - |
| Oct 13, 2025 | 33.70 | 33.70 | 33.70 | 34.54 | 33.70 | 1.32% |
| Oct 10, 2025 | 33.26 | 33.26 | 33.26 | 34.09 | 33.26 | -2.10% |
| Oct 9, 2025 | 33.97 | 33.97 | 33.97 | 34.82 | 33.97 | -0.43% |