Vanguard Target Retirement 2045 Fund (VTIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.60
-0.17 (-0.46%)
Apr 28, 2026, 4:00 PM EST
VTIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | - | - |
| Apr 27, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.03% |
| Apr 24, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.60% |
| Apr 23, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.52% |
| Apr 22, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.66% |
| Apr 21, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.84% |
| Apr 20, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.19% |
| Apr 17, 2026 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 1.10% |
| Apr 16, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.11% |
| Apr 15, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.39% |
| Apr 14, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.86% |
| Apr 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.81% |
| Apr 10, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.06% |
| Apr 9, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.22% |
| Apr 8, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 2.74% |
| Apr 7, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.06% |
| Apr 6, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.38% |
| Apr 2, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.14% |
| Apr 1, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.90% |
| Mar 31, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 2.42% |
| Mar 30, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.24% |
| Mar 27, 2026 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -1.06% |
| Mar 26, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -1.74% |
| Mar 25, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.88% |
| Mar 24, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.32% |
| Mar 23, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 1.27% |
| Mar 20, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.82% |
| Mar 19, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.20% |
| Mar 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.23% |
| Mar 17, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.34% |
| Mar 16, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 1.13% |
| Mar 13, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.58% |
| Mar 12, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -1.53% |
| Mar 11, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.14% |
| Mar 10, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.06% |
| Mar 9, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.63% |
| Mar 6, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -1.02% |
| Mar 5, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.78% |
| 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 | 35.64 | 35.64 | 35.64 | 35.64 | 34.78 | 0.54% |
| Dec 19, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 34.59 | 0.62% |
| Dec 18, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 34.38 | 0.69% |
| Dec 17, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.14 | -0.77% |
| Dec 16, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 34.41 | -0.31% |
| Dec 15, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 34.51 | - |
| Dec 12, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 34.51 | -0.79% |
| Dec 11, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 34.79 | 0.22% |
| Dec 10, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 34.71 | 0.79% |
| Dec 9, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 34.44 | -0.14% |
| Dec 8, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 34.48 | -0.25% |
| Dec 5, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 34.57 | 0.14% |
| Dec 4, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 34.52 | 0.11% |
| Dec 3, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 34.48 | 0.34% |