Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 26-Apr-23 10:59:47 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF Daily Prices...

     Prev Section TOC    Company Info for VTS    Limits Next Section


Company Details for (VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF

Listing Code VTS
Listing Name VANGUARD US TOTAL MARKET SHARES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name VNGD US TOTAL MARKET
ISIN Security CHESS DEPOSITARY INTERESTS 1:1
ISIN Code AU000000VTS1


Maximum Price date available .. Wednesday 22nd April 2026
Latest price with VOLUME for VTS .. Wednesday 21st August 2024

VTS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 55.4 9 0.0
MAX 515.85 ### 90.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for VTS    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 Next >>


End of day Prices (full format),

150 Days for (VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-22 Wed ### ### 488.2 488.41 9,921 ### ### ### ###
2026-Apr-21 Tue ### ### ### ### 70.8 70.8 0.0
2026-Apr-20 Mon 487.24 487.84 ### 487.47 11,222 2,737,270 68.0 68.0 ###
2026-Apr-17 Fri 483.7 484.57 482.87 483.7 65.5 65.5 34.6
2026-Apr-16 Thu 481.73 485 480.74 ### 7,947 ### ### ### 0.0
2026-Apr-15 Wed 481.43 481.51 479.73 479.76 7,477 ### ### ### 34.3
2026-Apr-14 Tue ### 478.75 ### ### 7,127 1,706,025 68.2 68.2 0.0
2026-Apr-13 Mon 472.22 ### ### 472.47 ### ### 33.7
2026-Apr-10 Fri ### ### 473.57 ### 10,979 ### 66.6 66.6 0.0
2026-Apr-09 Thu 473.8 ### ### 473.89 ### ### ###
2026-Apr-08 Wed 470.85 ### 470.23 473.54 52.0 52.0 33.8
2026-Apr-07 Tue 469.5 470.23 ### ### 41.9 41.9 0.0
2026-Apr-02 Thu 466.5 467.87 463.71 ### ### ### 0.0
2026-Apr-01 Wed ### 466.25 ### 466.2 55.9 55.9 ###
2026-Mar-31 Tue 455 ### 453.8 ### ### ### 0.0
2026-Mar-30 Mon ### ### 453.8 456.29 17,276 3,919,924 ### ### 32.6
2026-Mar-27 Fri ### ### 463.22 ### 9,071 ### 36.6 36.6 0.0
2026-Mar-26 Thu 467.49 468.81 466.53 ### 21,422 10,018,426 ### ### 0.0
2026-Mar-25 Wed ### 467.49 ### 467.49 11,227 2,624,255 ### ### 33.4
2026-Mar-24 Tue ### 463.83 ### ### 72.5 72.5 0.0
2026-Mar-23 Mon 455.77 ### ### 457.47 12,257 0 ### ### ###
2026-Mar-20 Fri 462.75 462.75 459.78 459.78 12,723 5,868,674 ### ### ###
2026-Mar-19 Thu 463.75 ### 462.28 463.57 8,848 2,045,126 60.1 60.1 33.1
2026-Mar-18 Wed 463.56 ### 463.56 466.7 71.9 71.9 33.3
2026-Mar-17 Tue ### ### 463.4 ### 8,077 1,871,440 ### ### 0.0
2026-Mar-16 Mon 467.7 ### 466.53 467.74 19,485 ### ### ### 33.4
2026-Mar-13 Fri ### ### ### 465.47 11,681 0 77.4 77.4 33.2
2026-Mar-12 Thu ### ### ### 462.83 11,552 0 50.7 50.7 ###
2026-Mar-11 Wed 473 473 ### ### ### ### 0.0
2026-Mar-10 Tue 470.87 473.2 470.45 ### 12,853 ### 63.8 63.8 0.0
2026-Mar-09 Mon 470 470 ### ### 18,354 ### ### ### 0.0
2026-Mar-06 Fri 479.49 480.46 478 479.28 12,476 5,978,873 39.5 39.5 34.2
2026-Mar-05 Thu 478.21 479.2 ### 478.75 17,759 4,255,056 ### ### ###
2026-Mar-04 Wed 475.72 478.86 ### ### 20,220 4,841,274 ### ### 0.0
2026-Mar-03 Tue ### ### ### ### ### ### 0.0
2026-Mar-02 Mon 475 476.24 ### ### ### ### 0.0
2026-Feb-27 Fri 478.42 478.42 476.46 476.7 ### ### ###
2026-Feb-26 Thu 480.49 ### 478.5 478.85 37.6 37.6 ###
2026-Feb-25 Wed 480.41 481 477.5 477.81 11,453 5,488,850 ### ### ###
2026-Feb-24 Tue 477.57 ### 476.81 ### 11,451 2,729,975 ### ### 0.0
2026-Feb-23 Mon ### ### 476.88 477.7 13,928 ### 41.8 41.8 ###
2026-Feb-20 Fri 479.79 482.81 ### 482.23 ### ### 34.4
2026-Feb-19 Thu ### 483.27 479.51 480.86 41.6 41.6 34.3
2026-Feb-18 Wed ### 477.89 475.25 477.84 5,957 2,838,927 62.0 62.0 ###
2026-Feb-17 Tue ### ### 474.28 ### 11,145 2,642,925 ### ### 0.0
2026-Feb-16 Mon 476 ### ### ### ### ### 0.0
2026-Feb-13 Fri 475.5 477 474 474.81 16,882 ### 50.6 50.6 ###
2026-Feb-12 Thu ### ### 478.83 481.52 34.4
2026-Feb-11 Wed ### ### ### ### 8,552 0 ### ### 0.0
2026-Feb-10 Tue ### 485.78 ### 484.72 61.7 61.7 34.6
2026-Feb-09 Mon ### ### 486 486.22 9,975 2,423,925 34.7
2026-Feb-06 Fri 483.51 483.51 ### 479.23 ### ### ###
2026-Feb-05 Thu ### ### 484 485.53 ### ### ###
2026-Feb-04 Wed 488 488 483.47 ### 12,820 6,227,122 ### ### 0.0
2026-Feb-03 Tue ### ### 488.55 490.2 31.8 31.8 35.0
2026-Feb-02 Mon ### ### ### 485.8 17,841 0 ### ### 34.7
2026-Jan-30 Fri ### ### 484.48 486.74 31,081 ### 77.9 77.9 34.8
2026-Jan-29 Thu ### ### ### 484.48 46.5 46.5 34.6
2026-Jan-28 Wed ### ### ### 492.46 14,982 0 ### ### 35.2
2026-Jan-27 Tue 496.5 ### 494.21 ### 14,382 ### 47.0 47.0 0.0
2026-Jan-23 Fri 498.48 ### 497.85 ### 9,524 ### ### ### 0.0
2026-Jan-22 Thu 502.5 503.5 499.56 ### 9,155 ### ### ### 0.0
2026-Jan-21 Wed 505.4 505.4 ### 499.52 12,641 3,194,380 ### ### ###
2026-Jan-20 Tue ### ### ### 502.2 10,025 0 ### ### ###
2026-Jan-19 Mon ### ### ### 506.49 12,079 0 29.8 29.8 36.2
2026-Jan-16 Fri 510.74 ### 510.74 ### ### ### 0.0
2026-Jan-15 Thu 510.44 ### 509.44 510.82 6,554 ### ### ### 36.5
2026-Jan-14 Wed ### 512.74 510.75 510.82 10,787 ### ### ### 36.5
2026-Jan-13 Tue 510.58 ### ### ### 15,926 0 ### ### 0.0
2026-Jan-12 Mon 511.77 ### 508.5 508.85 30.5 30.5 ###
2026-Jan-09 Fri ### ### ### 508.49 5,480 0 39.9 39.9 ###
2026-Jan-08 Thu 505.5 ### 505.5 506.89 62.2 62.2 ###
2026-Jan-07 Wed 506.86 508.89 504.54 ### 7,079 ### 35.3 35.3 0.0
2026-Jan-06 Tue ### ### ### 504.54 39.7 39.7 36.0
2026-Jan-05 Mon ### 505.28 ### ### ### ### 0.0
2026-Jan-02 Fri ### ### 502.53 ### 5,585 ### 25.9 25.9 0.0
2025-Dec-31 Wed ### ### ### 504.44 ### ### ###
2025-Dec-30 Tue 506.28 506.28 ### 504.84 3,373 853,841 ### ### ###
2025-Dec-29 Mon 505.41 506.7 ### ### 5,748 1,456,255 40.7 40.7 0.0
2025-Dec-24 Wed 505.89 505.89 504.28 ### 6,553 3,309,822 ### ### 0.0
2025-Dec-23 Tue ### 507.74 506.2 506.4 7,145 ### ### ### ###
2025-Dec-22 Mon ### ### ### ### 12,245 0 ### ### 0.0
2025-Dec-19 Fri ### ### ### 504.44 9,783 0 32.2 32.2 ###
2025-Dec-18 Thu ### ### ### ### 8,789 0 40.4 40.4 0.0
2025-Dec-17 Wed 503.5 ### ### ### 9,777 0 62.8 62.8 0.0
2025-Dec-16 Tue ### ### 502.71 ### 37.2 37.2 0.0
2025-Dec-15 Mon ### ### ### 507.53 10,281 0 ### ### 36.3
2025-Dec-12 Fri 509.75 510.82 509.4 510.57 9,181 ### ### ### ###
2025-Dec-11 Thu ### 508.5 504.8 506.72 46.9 46.9 36.2
2025-Dec-10 Wed ### ### 505.76 506.48 ### ### 36.2
2025-Dec-09 Tue 509.25 509.5 506.84 ### 39.4 39.4 0.0
2025-Dec-08 Mon ### 509.53 508.5 509.25 10,484 ### ### ### 36.4
2025-Dec-05 Fri 509.54 510.83 509.54 ### 8,423 4,297,288 69.4 69.4 0.0
2025-Dec-04 Thu ### 510.53 508.81 ### 45.2 45.2 0.0
2025-Dec-03 Wed ### 511.72 ### 510.53 18,542 4,744,156 ### ### ###
2025-Dec-02 Tue 511.29 ### ### ### 39.7 39.7 0.0
2025-Dec-01 Mon ### 514.5 509.83 ### 8,345 ### 42.6 42.6 0.0
2025-Nov-28 Fri 512.41 ### ### 514.83 ### ### ###
2025-Nov-27 Thu ### ### ### 512.51 11,226 0 ### ### 36.6
2025-Nov-26 Wed 512.78 ### 511.84 512.25 33.9 33.9 ###
2025-Nov-25 Tue ### ### ### ### 14,346 0 72.2 72.2 0.0
2025-Nov-24 Mon 503.43 ### ### 503.29 34.6 34.6 ###
2025-Nov-21 Fri ### 499.4 ### 498.52 78.9 78.9 35.6
2025-Nov-20 Thu 503.57 508.71 503.57 ### 16,627 8,415,589 ### ### 0.0
2025-Nov-19 Wed 497.8 500.8 ### 499.74 ### ### 35.7
2025-Nov-18 Tue 503.21 504.51 500.88 ### 61.8 61.8 0.0
2025-Nov-17 Mon 505.22 508.51 ### ### 13,779 3,503,379 ### ### 0.0
2025-Nov-14 Fri 505.54 508.5 ### ### 12,981 ### ### ### 0.0
2025-Nov-13 Thu ### ### ### 513.21 8,647 0 ### ### 36.7
2025-Nov-12 Wed ### 515.85 513.85 515.74 72.0 72.0 36.8
2025-Nov-11 Tue 512.26 ### 511.75 513.57 ### ### ###
2025-Nov-10 Mon 510.4 ### ### ### ### ### 0.0
2025-Nov-07 Fri 509.82 ### 508.5 ### 9,559 2,430,375 ### ### 0.0
2025-Nov-06 Thu 512.21 ### 510.88 511.82 7,123 ### ### ### 36.6
2025-Nov-05 Wed 511.85 ### ### 510.28 10,642 0 56.1 56.1 36.4
2025-Nov-04 Tue ### 514.46 ### 511.8 ### ### 36.6
2025-Nov-03 Mon 513.5 ### 512.7 513.2 48.3 48.3 36.7
2025-Oct-31 Fri ### ### ### ### 65.1 65.1 0.0
2025-Oct-30 Thu ### ### ### ### 12,071 0 ### ### 0.0
2025-Oct-29 Wed ### ### ### ### 8,277 0 40.7 40.7 0.0
2025-Oct-28 Tue ### 515.5 ### ### 14,444 3,722,941 54.5 54.5 0.0
2025-Oct-27 Mon ### 515.4 ### ### 8,043 2,072,681 73.7 73.7 0.0
2025-Oct-24 Fri ### 510.86 ### 510.86 7,641 1,951,740 ### ### 36.5
2025-Oct-23 Thu ### 508.72 ### 507.86 59.6 59.6 36.3
2025-Oct-22 Wed ### 510.48 ### ### 12,446 ### ### ### 0.0
2025-Oct-21 Tue ### 509.51 507.75 509.4 9,648 ### ### ### 36.4
2025-Oct-20 Mon ### 505.48 ### ### 8,280 2,092,687 ### ### 0.0
2025-Oct-17 Fri 501.48 502.55 500.52 ### 30,480 15,286,786 54.8 54.8 0.0
2025-Oct-16 Thu ### 506.53 ### ### ### ### 0.0
2025-Oct-15 Wed ### 504.58 ### 503.83 15,347 ### 62.1 62.1 36.0
2025-Oct-14 Tue 501.7 503.58 501.5 503.22 ### ### 35.9
2025-Oct-13 Mon ### ### ### 499.58 11,778 0 ### ### 35.7
2025-Oct-10 Fri ### 505.56 ### 504.41 9,951 ### ### ### ###
2025-Oct-09 Thu ### ### ### 502.2 38.9 38.9 ###
2025-Oct-08 Wed ### ### 500.48 ### ### ### 0.0
2025-Oct-07 Tue ### ### 499.51 500.73 8,650 2,160,380 69.9 69.9 ###
2025-Oct-06 Mon ### ### 500.53 501.51 4,549 1,138,455 ### ### 35.8
2025-Oct-03 Fri 500.23 ### ### 501.78 16,155 0 ### ### ###
2025-Oct-02 Thu 497.5 ### 497.5 ### ### ### 0.0
2025-Oct-01 Wed ### ### ### 494.5 ### ### ###
2025-Sep-30 Tue 497.5 497.7 494.89 495.51 18,181 ### ### ### ###
2025-Sep-29 Mon ### ### ### ### 15,585 0 ### ### 0.0
2025-Sep-26 Fri 496.87 ### 496.71 497.54 9,945 ### 63.7 63.7 35.5
2025-Sep-25 Thu 496.71 ### 496.22 496.58 7,142 ### 37.9 37.9 35.5
2025-Sep-24 Wed 497.78 ### 495.89 496.26 ### ### 35.4
2025-Sep-23 Tue 499.77 501.26 ### ### ### ### 0.0
2025-Sep-22 Mon ### ### ### ### 12,886 0 ### ### 0.0
2025-Sep-19 Fri 495.48 ### ### 496.7 18,088 0 66.8 66.8 35.5
2025-Sep-18 Thu 490.76 493.5 ### ### 7,942 1,959,688 69.4 69.4 0.0
2025-Sep-17 Wed ### 487.89 ### ### 8,526 2,079,875 69.4 69.4 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-23 10:59:47 thru 2026-04-23 10:59:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000