Vanguard US Total Market Shares Index ETF (VTS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 385.50 | 385.50 | 381.43 | 383.50 | 383.50 | 14,286 |
| 18 Apr 2024 | 385.40 | 388.00 | 385.01 | 385.83 | 385.83 | 11,257 |
| 17 Apr 2024 | 389.99 | 389.99 | 388.01 | 388.01 | 388.01 | 9,732 |
| 16 Apr 2024 | 390.01 | 390.01 | 387.82 | 388.59 | 388.59 | 13,714 |
| 15 Apr 2024 | 392.48 | 392.48 | 391.20 | 391.92 | 391.92 | 8,167 |
| 12 Apr 2024 | 392.54 | 393.91 | 392.54 | 393.88 | 393.88 | 8,436 |
| 11 Apr 2024 | 390.85 | 391.73 | 390.85 | 391.28 | 391.28 | 13,901 |
| 10 Apr 2024 | 389.55 | 390.01 | 389.08 | 389.52 | 389.52 | 9,308 |
| 09 Apr 2024 | 390.25 | 390.37 | 389.46 | 389.92 | 389.92 | 7,201 |
| 08 Apr 2024 | 391.78 | 392.58 | 390.62 | 390.84 | 390.84 | 11,150 |
| 05 Apr 2024 | 387.62 | 388.40 | 386.50 | 388.40 | 388.40 | 14,478 |
| 04 Apr 2024 | 393.31 | 393.85 | 392.52 | 392.65 | 392.65 | 10,880 |
| 03 Apr 2024 | 399.03 | 399.30 | 393.93 | 394.64 | 394.64 | 21,223 |
| 02 Apr 2024 | 400.00 | 411.99 | 398.55 | 399.31 | 399.31 | 16,021 |
| 28 Mar 2024 | 398.00 | 398.99 | 397.22 | 397.71 | 397.71 | 12,098 |
| 27 Mar 2024 | 395.40 | 396.62 | 395.00 | 396.19 | 396.19 | 7,303 |
| 26 Mar 2024 | 396.48 | 396.48 | 394.60 | 395.53 | 395.53 | 16,396 |
| 25 Mar 2024 | 396.81 | 398.87 | 395.30 | 396.48 | 396.48 | 18,570 |
| 25 Mar 2024 | 1.4079 Dividend | |||||
| 22 Mar 2024 | 396.17 | 399.44 | 394.00 | 397.69 | 396.28 | 15,701 |
| 21 Mar 2024 | 393.65 | 394.50 | 392.40 | 393.10 | 391.71 | 9,402 |
| 20 Mar 2024 | 392.22 | 393.00 | 391.64 | 392.40 | 391.01 | 5,083 |
| 19 Mar 2024 | 388.55 | 390.54 | 388.38 | 390.42 | 389.04 | 7,217 |
| 18 Mar 2024 | 387.60 | 387.60 | 386.97 | 387.53 | 386.16 | 14,370 |
| 15 Mar 2024 | 388.00 | 389.20 | 387.33 | 388.60 | 387.22 | 9,924 |
| 14 Mar 2024 | 387.62 | 388.19 | 387.03 | 388.03 | 386.66 | 9,660 |
| 13 Mar 2024 | 388.12 | 389.00 | 387.49 | 387.81 | 386.44 | 14,286 |
| 12 Mar 2024 | 385.00 | 385.98 | 384.82 | 385.67 | 384.30 | 8,693 |
| 11 Mar 2024 | 383.97 | 384.92 | 383.72 | 384.18 | 382.82 | 8,938 |
| 08 Mar 2024 | 386.64 | 387.72 | 385.94 | 386.33 | 384.96 | 10,859 |
| 07 Mar 2024 | 387.30 | 387.30 | 383.86 | 384.45 | 383.09 | 12,927 |
| 06 Mar 2024 | 390.79 | 390.79 | 387.35 | 387.52 | 386.15 | 12,265 |
| 05 Mar 2024 | 391.86 | 391.86 | 390.53 | 391.12 | 389.74 | 23,449 |
| 04 Mar 2024 | 392.00 | 392.00 | 389.67 | 390.62 | 389.24 | 12,689 |
| 01 Mar 2024 | 388.91 | 389.31 | 388.29 | 388.81 | 387.43 | 12,506 |
| 29 Feb 2024 | 386.70 | 387.41 | 386.04 | 386.37 | 385.00 | 5,662 |
| 28 Feb 2024 | 385.00 | 386.85 | 384.78 | 386.57 | 385.20 | 6,497 |
| 27 Feb 2024 | 384.00 | 384.99 | 383.67 | 383.90 | 382.54 | 13,278 |
| 26 Feb 2024 | 383.84 | 384.08 | 383.47 | 383.69 | 382.33 | 8,909 |
| 23 Feb 2024 | 383.00 | 384.19 | 383.00 | 383.47 | 382.11 | 19,230 |
| 22 Feb 2024 | 377.00 | 382.94 | 377.00 | 379.60 | 378.26 | 4,244 |
| 21 Feb 2024 | 378.90 | 378.90 | 375.16 | 375.66 | 374.33 | 7,865 |
| 20 Feb 2024 | 380.63 | 383.00 | 378.92 | 379.18 | 377.84 | 9,150 |
| 19 Feb 2024 | 383.10 | 383.11 | 379.78 | 380.05 | 378.70 | 10,507 |
| 16 Feb 2024 | 383.34 | 383.67 | 382.90 | 383.18 | 381.82 | 8,521 |
| 15 Feb 2024 | 382.02 | 383.10 | 381.69 | 382.72 | 381.37 | 7,120 |
| 14 Feb 2024 | 381.11 | 381.11 | 379.59 | 379.93 | 378.58 | 9,510 |
| 13 Feb 2024 | 383.00 | 385.00 | 381.01 | 381.99 | 380.64 | 8,250 |
| 12 Feb 2024 | 381.79 | 382.00 | 381.36 | 381.91 | 380.56 | 7,973 |
| 09 Feb 2024 | 380.00 | 381.34 | 380.00 | 381.10 | 379.75 | 8,501 |
| 08 Feb 2024 | 378.76 | 378.76 | 377.82 | 378.35 | 377.01 | 5,533 |
| 07 Feb 2024 | 375.43 | 375.72 | 375.00 | 375.20 | 373.87 | 7,107 |
| 06 Feb 2024 | 377.31 | 377.31 | 374.97 | 374.97 | 373.64 | 9,005 |
| 05 Feb 2024 | 375.00 | 377.52 | 375.00 | 376.26 | 374.93 | 8,950 |
| 02 Feb 2024 | 370.19 | 380.00 | 370.00 | 370.33 | 369.02 | 11,220 |
| 01 Feb 2024 | 368.23 | 368.23 | 365.83 | 367.90 | 366.60 | 10,682 |
| 31 Jan 2024 | 369.71 | 370.74 | 368.58 | 370.54 | 369.23 | 8,897 |
| 30 Jan 2024 | 369.09 | 369.88 | 369.06 | 369.79 | 368.48 | 9,972 |
| 29 Jan 2024 | 367.50 | 368.00 | 366.98 | 367.41 | 366.11 | 9,203 |
| 25 Jan 2024 | 367.77 | 367.77 | 366.51 | 366.90 | 365.60 | 6,407 |
| 24 Jan 2024 | 367.00 | 368.13 | 366.88 | 368.05 | 366.75 | 7,691 |
| 23 Jan 2024 | 365.47 | 366.55 | 364.51 | 364.77 | 363.48 | 10,671 |
| 22 Jan 2024 | 363.78 | 364.74 | 363.60 | 364.44 | 363.15 | 7,481 |
| 19 Jan 2024 | 360.00 | 360.43 | 359.79 | 360.41 | 359.13 | 10,556 |
| 18 Jan 2024 | 358.72 | 359.00 | 357.46 | 358.05 | 356.78 | 6,684 |
| 17 Jan 2024 | 358.78 | 358.78 | 357.72 | 358.72 | 357.45 | 7,215 |
| 16 Jan 2024 | 355.45 | 357.41 | 355.45 | 357.16 | 355.90 | 10,368 |
| 15 Jan 2024 | 354.00 | 354.89 | 353.88 | 354.21 | 352.96 | 2,874 |
| 12 Jan 2024 | 355.00 | 355.00 | 352.60 | 353.09 | 351.84 | 4,326 |
| 11 Jan 2024 | 354.17 | 354.65 | 353.86 | 353.86 | 352.61 | 4,896 |
| 10 Jan 2024 | 352.01 | 353.45 | 351.62 | 351.95 | 350.70 | 7,993 |
| 09 Jan 2024 | 351.08 | 351.93 | 351.02 | 351.87 | 350.62 | 6,048 |
| 08 Jan 2024 | 347.39 | 347.99 | 346.79 | 347.88 | 346.65 | 12,776 |
| 05 Jan 2024 | 346.82 | 348.17 | 346.82 | 348.17 | 346.94 | 4,460 |
| 04 Jan 2024 | 347.38 | 347.71 | 346.56 | 346.87 | 345.64 | 5,219 |
| 03 Jan 2024 | 349.00 | 349.33 | 348.30 | 348.53 | 347.30 | 5,256 |
| 02 Jan 2024 | 350.00 | 350.19 | 348.40 | 348.50 | 347.27 | 6,821 |
| 29 Dec 2023 | 349.50 | 349.57 | 348.50 | 348.80 | 347.57 | 4,333 |
| 28 Dec 2023 | 348.54 | 350.00 | 347.74 | 348.75 | 347.52 | 27,550 |
| 27 Dec 2023 | 348.54 | 349.06 | 347.75 | 347.98 | 346.75 | 5,010 |
| 22 Dec 2023 | 347.69 | 348.08 | 346.97 | 347.74 | 346.51 | 8,742 |
| 22 Dec 2023 | 1.5212 Dividend | |||||
| 21 Dec 2023 | 348.13 | 349.24 | 347.49 | 348.52 | 345.77 | 15,905 |
| 20 Dec 2023 | 352.71 | 352.89 | 351.61 | 351.90 | 349.12 | 9,470 |
| 19 Dec 2023 | 351.66 | 352.88 | 351.50 | 351.81 | 349.03 | 9,870 |
| 18 Dec 2023 | 351.73 | 352.20 | 350.90 | 351.52 | 348.75 | 8,352 |
| 15 Dec 2023 | 351.00 | 352.00 | 350.86 | 351.69 | 348.92 | 10,647 |
| 14 Dec 2023 | 352.44 | 352.89 | 349.68 | 350.86 | 348.09 | 13,907 |
| 13 Dec 2023 | 352.03 | 352.72 | 351.83 | 352.27 | 349.49 | 9,120 |
| 12 Dec 2023 | 349.31 | 350.37 | 348.96 | 349.00 | 346.25 | 12,125 |
| 11 Dec 2023 | 347.83 | 349.22 | 347.78 | 348.94 | 346.19 | 11,559 |
| 08 Dec 2023 | 345.08 | 345.25 | 344.26 | 344.47 | 341.75 | 7,523 |
| 07 Dec 2023 | 345.47 | 346.41 | 344.94 | 346.07 | 343.34 | 10,516 |
| 06 Dec 2023 | 346.48 | 346.57 | 345.13 | 346.04 | 343.31 | 8,574 |
| 05 Dec 2023 | 343.50 | 345.20 | 342.80 | 344.51 | 341.79 | 7,708 |
| 04 Dec 2023 | 342.27 | 342.50 | 340.82 | 342.47 | 339.77 | 10,195 |
| 01 Dec 2023 | 342.11 | 342.67 | 341.19 | 342.30 | 339.60 | 8,649 |
| 30 Nov 2023 | 339.62 | 340.91 | 339.45 | 339.66 | 336.98 | 11,631 |
| 29 Nov 2023 | 339.61 | 339.67 | 337.98 | 339.06 | 336.38 | 23,372 |
| 28 Nov 2023 | 341.76 | 341.76 | 339.79 | 340.09 | 337.41 | 17,121 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.