(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 Next >>


End of day Prices (full format),

225 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
2025-Sep-16 Tue ### ### 487.51 489.43 69.2 69.2 ###
2025-Sep-15 Mon 488.29 488.29 ### 487.79 8,623 ### ### ### 34.8
2025-Sep-12 Fri ### ### ### 488 ### ### 34.9
2025-Sep-11 Thu 486.71 487.8 486.71 ### ### ### 0.0
2025-Sep-10 Wed ### ### 486.74 486.74 39.7 39.7 34.8
2025-Sep-09 Tue 486.73 ### 485.29 ### 42.3 42.3 0.0
2025-Sep-08 Mon ### 489.46 487.24 ### 7,151 ### 36.1 36.1 0.0
2025-Sep-05 Fri 491.29 491.89 ### 491.5 ### ### 35.1
2025-Sep-04 Thu ### 487.52 485 487.42 ### ### 34.8
2025-Sep-03 Wed 485.26 485.89 484.43 ### 13,243 6,424,973 78.4 78.4 0.0
2025-Sep-02 Tue 485.44 ### 485 ### ### ### 0.0
2025-Sep-01 Mon 487.7 488 485.48 485.48 ### ### 34.7
2025-Aug-29 Fri ### ### 489.22 489.58 8,743 2,138,625 32.4 32.4 ###
2025-Aug-28 Thu 488.87 490.48 488.24 489.86 8,743 4,278,474 ### ### ###
2025-Aug-27 Wed ### ### ### ### 19,178 0 63.6 63.6 0.0
2025-Aug-26 Tue 489 489.44 ### ### 16,849 4,123,287 ### ### 0.0
2025-Aug-25 Mon ### 491.41 489.73 489.89 9,643 ### ### ### 35.0
2025-Aug-22 Fri 488 ### 487 487.42 7,376 1,796,056 37.9 37.9 34.8
2025-Aug-21 Thu 487.52 489.56 487.41 ### 63.4 63.4 0.0
2025-Aug-20 Wed ### 488.75 486.72 487.52 12,251 5,975,241 45.1 45.1 34.8
2025-Aug-19 Tue 487.89 ### 486.78 ### 40.0 40.0 0.0
2025-Aug-18 Mon 487.25 ### 486 486.43 35.0 35.0 34.7
2025-Aug-15 Fri 488.51 ### 488.51 ### 14,472 3,534,858 59.5 59.5 0.0
2025-Aug-14 Thu 485.2 485.2 483.47 ### 35.0 35.0 0.0
2025-Aug-13 Wed 484.55 ### ### 484.53 8,052 0 ### ### ###
2025-Aug-12 Tue 479.87 ### 479.4 ### 64.6 64.6 0.0
2025-Aug-11 Mon ### ### ### ### 18,346 0 ### ### 0.0
2025-Aug-08 Fri ### ### 477.7 477.83 14,357 ### ### ### ###
2025-Aug-07 Thu 479.4 480.41 478.41 478.76 ### ### 34.2
2025-Aug-06 Wed 477.5 ### 477 478.76 14,045 ### ### ### 34.2
2025-Aug-05 Tue ### 482.27 480 ### 11,048 5,315,579 67.7 67.7 0.0
2025-Aug-04 Mon ### ### ### ### 27,449 0 ### ### 0.0
2025-Aug-01 Fri ### ### ### 482.21 36.1 36.1 ###
2025-Jul-31 Thu 487.25 489 486.77 487.2 65,651 ### 40.3 40.3 34.8
2025-Jul-30 Wed 480.27 ### 479.56 481.42 29,456 7,062,959 65.3 65.3 34.4
2025-Jul-29 Tue 481.4 ### 480.8 ### 21,740 ### ### ### 0.0
2025-Jul-28 Mon 479.22 481 ### 481 ### ### 34.4
2025-Jul-25 Fri 474.5 476.87 474.5 475.86 7,673 ### 70.9 70.9 ###
2025-Jul-24 Thu 474.21 474.21 471.77 472.55 8,126 ### ### ### ###
2025-Jul-23 Wed 474.49 474.49 472.83 ### 30.3 30.3 0.0
2025-Jul-22 Tue ### 475.7 ### ### 12,189 2,899,153 66.2 66.2 0.0
2025-Jul-21 Mon 475.88 476.55 ### 475.81 12,275 2,924,825 ### ### ###
2025-Jul-18 Fri 476.81 ### ### 477.59 11,423 0 ### ### ###
2025-Jul-17 Thu ### 474.55 470.54 474.55 19,274 ### ### ### ###
2025-Jul-16 Wed ### ### 467.86 ### 33.5 33.5 0.0
2025-Jul-15 Tue 469.74 471.73 ### ### 66.6 66.6 0.0
2025-Jul-14 Mon ### ### ### ### 9,859 0 ### ### 0.0
2025-Jul-11 Fri 468.5 468.51 ### ### 11,883 2,783,652 ### ### 0.0
2025-Jul-10 Thu 470.45 ### 468.5 468.5 ### ### 33.5
2025-Jul-09 Wed 468.55 469.5 466.76 ### 10,481 4,906,470 38.4 38.4 0.0
2025-Jul-08 Tue ### ### 466.89 468.85 10,225 2,386,975 ### ### ###
2025-Jul-07 Mon ### 471.57 467.8 ### 80.3 80.3 0.0
2025-Jul-04 Fri 467.71 ### ### 467.59 14,243 0 ### ### ###
2025-Jul-03 Thu 464.5 466.44 ### 465.83 64.2 64.2 ###
2025-Jul-02 Wed 461.79 463.77 461.79 463.77 69.6 69.6 ###
2025-Jul-01 Tue ### ### ### 461.79 32.6 32.6 33.0
2025-Jun-30 Mon 464.25 ### ### ### 67.5 67.5 0.0
2025-Jun-27 Fri 461.44 462.78 ### 462.78 ### ### 33.1
2025-Jun-26 Thu 459.44 460.29 458.75 460.28 ### ### 32.9
2025-Jun-25 Wed ### ### 460.44 461.58 12,849 ### ### ### ###
2025-Jun-24 Tue 459.81 460.47 ### 460.2 12,120 2,790,448 ### ### ###
2025-Jun-23 Mon 453.75 ### ### ### ### ### 0.0
2025-Jun-20 Fri ### 453.7 451.8 452.73 11,955 5,412,626 68.2 68.2 32.3
2025-Jun-19 Thu 452.26 ### 451.28 453.71 9,025 ### 79.0 79.0 32.4
2025-Jun-18 Wed ### ### ### 452.87 12,085 0 70.6 70.6 32.3
2025-Jun-17 Tue 452.83 453.89 451.51 452.24 10,954 4,958,875 ### ### 32.3
2025-Jun-16 Mon 452.83 454.89 452.46 ### ### ### 0.0
2025-Jun-13 Fri 452.46 453.45 ### ### 47.1 47.1 0.0
2025-Jun-12 Thu 454.23 ### ### 454.59 68.4 68.4 ###
2025-Jun-11 Wed ### ### 454.29 454.54 ### ### 32.5
2025-Jun-10 Tue 453.47 ### ### ### ### ### 0.0
2025-Jun-06 Fri ### 451.74 448.81 ### 76.9 76.9 0.0
2025-Jun-05 Thu ### 452.49 450.73 451.78 38.3 38.3 32.3
2025-Jun-04 Wed ### ### 452.45 454.55 13,425 3,037,070 ### ### 32.5
2025-Jun-03 Tue ### ### 447.5 ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>

Server processing from 2026-04-23 10:25:51 thru 2026-04-23 10:25:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000