Nasdaq - Delayed Quote
USD
Vanguard Target Retirement 2045 Fund (VTIVX)
37.89
-0.52
(-1.35%)
At close: October 30 at 8:08:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.89
37.89
37.89
37.89
37.89
-
Oct 29, 2026
38.41
38.41
38.41
38.41
38.41
-
Oct 28, 2026
38.46
38.46
38.46
38.46
38.46
-
Oct 27, 2026
38.33
38.33
38.33
38.33
38.33
-
Oct 26, 2026
38.12
38.12
38.12
38.12
38.12
-
Oct 23, 2026
37.95
37.95
37.95
37.95
37.95
-
Oct 22, 2026
38.08
38.08
38.08
38.08
38.08
-
Oct 21, 2026
38.47
38.47
38.47
38.47
38.47
-
Oct 20, 2026
38.29
38.29
38.29
38.29
38.29
-
Oct 19, 2026
38.16
38.16
38.16
38.16
38.16
-
Oct 16, 2026
38.10
38.10
38.10
38.10
38.10
-
Oct 15, 2026
38.39
38.39
38.39
38.39
38.39
-
Oct 14, 2026
38.22
38.22
38.22
38.22
38.22
-
Oct 13, 2026
38.59
38.59
38.59
38.59
38.59
-
Oct 12, 2026
38.57
38.57
38.57
38.57
38.57
-
Oct 9, 2026
38.65
38.65
38.65
38.65
38.65
-
Oct 8, 2026
38.43
38.43
38.43
38.43
38.43
-
Oct 7, 2026
38.61
38.61
38.61
38.61
38.61
-
Oct 6, 2026
38.84
38.84
38.84
38.84
38.84
-
Oct 5, 2026
38.72
38.72
38.72
38.72
38.72
-
Oct 2, 2026
38.53
38.53
38.53
38.53
38.53
-
Oct 1, 2026
38.27
38.27
38.27
38.27
38.27
-
Sep 30, 2026
38.27
38.27
38.27
38.27
38.27
-
Sep 29, 2026
38.41
38.41
38.41
38.41
38.41
-
Sep 28, 2026
38.45
38.45
38.45
38.45
38.45
-
Sep 25, 2026
38.74
38.74
38.74
38.74
38.74
-
Sep 24, 2026
38.52
38.52
38.52
38.52
38.52
-
Sep 23, 2026
38.64
38.64
38.64
38.64
38.64
-
Sep 22, 2026
39.04
39.04
39.04
39.04
39.04
-
Sep 21, 2026
39.00
39.00
39.00
39.00
39.00
-
Sep 18, 2026
38.53
38.53
38.53
38.53
38.53
-
Sep 17, 2026
38.58
38.58
38.58
38.58
38.58
-
Sep 16, 2026
38.17
38.17
38.17
38.17
38.17
-
Sep 15, 2026
38.30
38.30
38.30
38.30
38.30
-
Sep 14, 2026
38.45
38.45
38.45
38.45
38.45
-
Sep 11, 2026
38.70
38.70
38.70
38.70
38.70
-
Sep 10, 2026
38.45
38.45
38.45
38.45
38.45
-
Sep 9, 2026
38.76
38.76
38.76
38.76
38.76
-
Sep 8, 2026
38.98
38.98
38.98
38.98
38.98
-
Sep 4, 2026
39.11
39.11
39.11
39.11
39.11
-
Sep 3, 2026
39.14
39.14
39.14
39.14
39.14
-
Sep 2, 2026
38.78
38.78
38.78
38.78
38.78
-
Sep 1, 2026
38.65
38.65
38.65
38.65
38.65
-
Aug 31, 2026
38.90
38.90
38.90
38.90
38.90
-
Aug 28, 2026
38.99
38.99
38.99
38.99
38.99
-
Aug 27, 2026
39.14
39.14
39.14
39.14
39.14
-
Aug 26, 2026
39.00
39.00
39.00
39.00
39.00
-
Aug 25, 2026
39.04
39.04
39.04
39.04
39.04
-
Aug 24, 2026
38.83
38.83
38.83
38.83
38.83
-
Aug 21, 2026
38.97
38.97
38.97
38.97
38.97
-
Aug 20, 2026
38.75
38.75
38.75
38.75
38.75
-
Aug 19, 2026
38.93
38.93
38.93
38.93
38.93
-
Aug 18, 2026
38.82
38.82
38.82
38.82
38.82
-
Aug 17, 2026
39.17
39.17
39.17
39.17
39.17
-
Aug 14, 2026
39.25
39.25
39.25
39.25
39.25
-
Aug 13, 2026
39.30
39.30
39.30
39.30
39.30
-
Aug 12, 2026
39.11
39.11
39.11
39.11
39.11
-
Aug 11, 2026
38.96
38.96
38.96
38.96
38.96
-
Aug 10, 2026
39.00
39.00
39.00
39.00
39.00
-
Aug 7, 2026
39.08
39.08
39.08
39.08
39.08
-
Aug 6, 2026
38.80
38.80
38.80
38.80
38.80
-
Aug 5, 2026
38.89
38.89
38.89
38.89
38.89
-
Aug 4, 2026
38.94
38.94
38.94
38.94
38.94
-
Aug 3, 2026
38.38
38.38
38.38
38.38
38.38
-
Jul 31, 2026
38.00
38.00
38.00
38.00
38.00
-
Jul 30, 2026
37.90
37.90
37.90
37.90
37.90
-
Jul 29, 2026
37.25
37.25
37.25
37.25
37.25
-
Jul 28, 2026
37.67
37.67
37.67
37.67
37.67
-
Jul 27, 2026
37.71
37.71
37.71
37.71
37.71
-
Jul 24, 2026
37.61
37.61
37.61
37.61
37.61
-
Jul 23, 2026
37.66
37.66
37.66
37.66
37.66
-
Jul 22, 2026
38.00
38.00
38.00
38.00
38.00
-
Jul 21, 2026
38.05
38.05
38.05
38.05
38.05
-
Jul 20, 2026
37.66
37.66
37.66
37.66
37.66
-
Jul 17, 2026
37.80
37.80
37.80
37.80
37.80
-
Jul 16, 2026
38.07
38.07
38.07
38.07
38.07
-
Jul 15, 2026
38.29
38.29
38.29
38.29
38.29
-
Jul 14, 2026
38.15
38.15
38.15
38.15
38.15
-
Jul 13, 2026
37.95
37.95
37.95
37.95
37.95
-
Jul 10, 2026
38.34
38.34
38.34
38.34
38.34
-
Jul 9, 2026
38.23
38.23
38.23
38.23
38.23
-
Jul 8, 2026
37.99
37.99
37.99
37.99
37.99
-
Jul 7, 2026
38.11
38.11
38.11
38.11
38.11
-
Jul 6, 2026
38.46
38.46
38.46
38.46
38.46
-
Jul 2, 2026
38.08
38.08
38.08
38.08
38.08
-
Jul 1, 2026
38.06
38.06
38.06
38.06
38.06
-
Jun 30, 2026
38.30
38.30
38.30
38.30
38.30
-
Jun 29, 2026
38.10
38.10
38.10
38.10
38.10
-
Jun 26, 2026
37.77
37.77
37.77
37.77
37.77
-
Jun 25, 2026
37.85
37.85
37.85
37.85
37.85
-
Jun 24, 2026
37.74
37.74
37.74
37.74
37.74
-
Jun 23, 2026
37.72
37.72
37.72
37.72
37.72
-
Jun 22, 2026
38.36
38.36
38.36
38.36
38.36
-
Jun 18, 2026
38.42
38.42
38.42
38.42
38.42
-
Jun 17, 2026
38.02
38.02
38.02
38.02
38.02
-
Jun 16, 2026
38.33
38.33
38.33
38.33
38.33
-
Jun 15, 2026
38.49
38.49
38.49
38.49
38.49
-
Jun 12, 2026
38.00
38.00
38.00
38.00
38.00
-
Jun 11, 2026
37.82
37.82
37.82
37.82
37.82
-
Jun 10, 2026
37.06
37.06
37.06
37.06
37.06
-
Jun 9, 2026
37.57
37.57
37.57
37.57
37.57
-
Jun 8, 2026
37.55
37.55
37.55
37.55
37.55
-
Jun 5, 2026
37.45
37.45
37.45
37.45
37.45
-
Jun 4, 2026
38.44
38.44
38.44
38.44
38.44
-
Jun 3, 2026
38.33
38.33
38.33
38.33
38.33
-
Jun 2, 2026
38.59
38.59
38.59
38.59
38.59
-
Jun 1, 2026
38.47
38.47
38.47
38.47
38.47
-
May 29, 2026
38.37
38.37
38.37
38.37
38.37
-
May 28, 2026
38.30
38.30
38.30
38.30
38.30
-
May 27, 2026
38.14
38.14
38.14
38.14
38.14
-
May 26, 2026
38.18
38.18
38.18
38.18
38.18
-
May 22, 2026
37.80
37.80
37.80
37.80
37.80
-
May 21, 2026
37.71
37.71
37.71
37.71
37.71
-
May 20, 2026
37.56
37.56
37.56
37.56
37.56
-
May 19, 2026
37.15
37.15
37.15
37.15
37.15
-
May 18, 2026
37.39
37.39
37.39
37.39
37.39
-
May 15, 2026
37.35
37.35
37.35
37.35
37.35
-
May 14, 2026
37.92
37.92
37.92
37.92
37.92
-
May 13, 2026
37.79
37.79
37.79
37.79
37.79
-
May 12, 2026
37.58
37.58
37.58
37.58
37.58
-
May 11, 2026
37.77
37.77
37.77
37.77
37.77
-
May 8, 2026
37.74
37.74
37.74
37.74
37.74
-
May 7, 2026
37.50
37.50
37.50
37.50
37.50
-
May 6, 2026
37.74
37.74
37.74
37.74
37.74
-
May 5, 2026
37.13
37.13
37.13
37.13
37.13
-
May 4, 2026
36.83
36.83
36.83
36.83
36.83
-
May 1, 2026
36.97
36.97
36.97
36.97
36.97
-
Apr 30, 2026
36.94
36.94
36.94
36.94
36.94
-
Apr 29, 2026
36.51
36.51
36.51
36.51
36.51
-
Apr 28, 2026
36.60
36.60
36.60
36.60
36.60
-
Apr 27, 2026
36.77
36.77
36.77
36.77
36.77
-
Apr 24, 2026
36.78
36.78
36.78
36.78
36.78
-
Apr 23, 2026
36.56
36.56
36.56
36.56
36.56
-
Apr 22, 2026
36.75
36.75
36.75
36.75
36.75
-
Apr 21, 2026
36.51
36.51
36.51
36.51
36.51
-
Apr 20, 2026
36.82
36.82
36.82
36.82
36.82
-
Apr 17, 2026
36.89
36.89
36.89
36.89
36.89
-
Apr 16, 2026
36.49
36.49
36.49
36.49
36.49
-
Apr 15, 2026
36.45
36.45
36.45
36.45
36.45
-
Apr 14, 2026
36.31
36.31
36.31
36.31
36.31
-
Apr 13, 2026
36.00
36.00
36.00
36.00
36.00
-
Apr 10, 2026
35.71
35.71
35.71
35.71
35.71
-
Apr 9, 2026
35.73
35.73
35.73
35.73
35.73
-
Apr 8, 2026
35.65
35.65
35.65
35.65
35.65
-
Apr 7, 2026
34.70
34.70
34.70
34.70
34.70
-
Apr 6, 2026
34.68
34.68
34.68
34.68
34.68
-
Apr 2, 2026
34.55
34.55
34.55
34.55
34.55
-
Apr 1, 2026
34.60
34.60
34.60
34.60
34.60
-
Mar 31, 2026
34.29
34.29
34.29
34.29
34.29
-
Mar 30, 2026
33.48
33.48
33.48
33.48
33.48
-
Mar 27, 2026
33.56
33.56
33.56
33.56
33.56
-
Mar 26, 2026
33.92
33.92
33.92
33.92
33.92
-
Mar 25, 2026
34.52
34.52
34.52
34.52
34.52
-
Mar 24, 2026
34.22
34.22
34.22
34.22
34.22
-
Mar 23, 2026
34.33
34.33
34.33
34.33
34.33
-
Mar 20, 2026
33.90
33.90
33.90
33.90
33.90
-
Mar 19, 2026
34.53
34.53
34.53
34.53
34.53
-
Mar 18, 2026
34.60
34.60
34.60
34.60
34.60
-
Mar 17, 2026
35.03
35.03
35.03
35.03
35.03
-
Mar 16, 2026
34.91
34.91
34.91
34.91
34.91
-
Mar 13, 2026
34.52
34.52
34.52
34.52
34.52
-
Mar 12, 2026
34.72
34.72
34.72
34.72
34.72
-
Mar 11, 2026
35.26
35.26
35.26
35.26
35.26
-
Mar 10, 2026
35.31
35.31
35.31
35.31
35.31
-
Mar 9, 2026
35.29
35.29
35.29
35.29
35.29
-
Mar 6, 2026
35.07
35.07
35.07
35.07
35.07
-
Mar 5, 2026
35.43
35.43
35.43
35.43
35.43
-
Mar 4, 2026
35.71
35.71
35.71
35.71
35.71
-
Mar 3, 2026
35.54
35.54
35.54
35.54
35.54
-
Mar 2, 2026
36.16
36.16
36.16
36.16
36.16
-
Feb 27, 2026
36.35
36.35
36.35
36.35
36.35
-
Feb 26, 2026
36.43
36.43
36.43
36.43
36.43
-
Feb 25, 2026
36.51
36.51
36.51
36.51
36.51
-
Feb 24, 2026
36.27
36.27
36.27
36.27
36.27
-
Feb 23, 2026
36.04
36.04
36.04
36.04
36.04
-
Feb 20, 2026
36.29
36.29
36.29
36.29
36.29
-
Feb 19, 2026
36.06
36.06
36.06
36.06
36.06
-
Feb 18, 2026
36.11
36.11
36.11
36.11
36.11
-
Feb 17, 2026
35.97
35.97
35.97
35.97
35.97
-
Feb 13, 2026
35.96
35.96
35.96
35.96
35.96
-
Feb 12, 2026
35.88
35.88
35.88
35.88
35.88
-
Feb 11, 2026
36.26
36.26
36.26
36.26
36.26
-
Feb 10, 2026
36.19
36.19
36.19
36.19
36.19
-
Feb 9, 2026
36.20
36.20
36.20
36.20
36.20
-
Feb 6, 2026
35.93
35.93
35.93
35.93
35.93
-
Feb 5, 2026
35.31
35.31
35.31
35.31
35.31
-
Feb 4, 2026
35.65
35.65
35.65
35.65
35.65
-
Feb 3, 2026
35.75
35.75
35.75
35.75
35.75
-
Feb 2, 2026
35.83
35.83
35.83
35.83
35.83
-
Jan 30, 2026
35.70
35.70
35.70
35.70
35.70
-
Jan 29, 2026
35.98
35.98
35.98
35.98
35.98
-
Jan 28, 2026
35.99
35.99
35.99
35.99
35.99
-
Jan 27, 2026
36.03
36.03
36.03
36.03
36.03
-
Jan 26, 2026
35.78
35.78
35.78
35.78
35.78
-
Jan 23, 2026
35.64
35.64
35.64
35.64
35.64
-
Jan 22, 2026
35.59
35.59
35.59
35.59
35.59
-
Jan 21, 2026
35.39
35.39
35.39
35.39
35.39
-
Jan 20, 2026
35.07
35.07
35.07
35.07
35.07
-
Jan 16, 2026
35.58
35.58
35.58
35.58
35.58
-
Jan 15, 2026
35.60
35.60
35.60
35.60
35.60
-
Jan 14, 2026
35.50
35.50
35.50
35.50
35.50
-
Jan 13, 2026
35.54
35.54
35.54
35.54
35.54
-
Jan 12, 2026
35.62
35.62
35.62
35.62
35.62
-
Jan 9, 2026
35.49
35.49
35.49
35.49
35.49
-
Jan 8, 2026
35.28
35.28
35.28
35.28
35.28
-
Jan 7, 2026
35.27
35.27
35.27
35.27
35.27
-
Jan 6, 2026
35.38
35.38
35.38
35.38
35.38
-
Jan 5, 2026
35.20
35.20
35.20
35.20
35.20
-
Jan 2, 2026
34.94
34.94
34.94
34.94
34.94
-
Dec 31, 2025
34.74
34.74
34.74
34.74
34.74
-
Dec 30, 2025
34.91
34.91
34.91
34.91
34.91
-
Dec 29, 2025
34.92
34.92
34.92
34.92
34.92
-
Dec 26, 2025
35.01
35.01
35.01
35.01
35.01
-
Dec 24, 2025
34.99
34.99
34.99
34.99
34.99
-
Dec 23, 2025
0.867
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
34.92
34.92
34.92
34.92
34.92
-
Dec 22, 2025
35.64
35.64
35.64
35.64
34.77
-
Dec 19, 2025
35.45
35.45
35.45
35.45
34.59
-
Dec 18, 2025
35.23
35.23
35.23
35.23
34.37
-
Dec 17, 2025
34.99
34.99
34.99
34.99
34.14
-
Dec 16, 2025
35.26
35.26
35.26
35.26
34.40
-
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
-
Dec 11, 2025
35.65
35.65
35.65
35.65
34.78
-
Dec 10, 2025
35.57
35.57
35.57
35.57
34.70
-
Dec 9, 2025
35.29
35.29
35.29
35.29
34.43
-
Dec 8, 2025
35.34
35.34
35.34
35.34
34.48
-
Dec 5, 2025
35.43
35.43
35.43
35.43
34.57
-
Dec 4, 2025
35.38
35.38
35.38
35.38
34.52
-
Dec 3, 2025
35.34
35.34
35.34
35.34
34.48
-
Dec 2, 2025
35.22
35.22
35.22
35.22
34.36
-
Dec 1, 2025
35.14
35.14
35.14
35.14
34.29
-
Nov 28, 2025
35.31
35.31
35.31
35.31
34.45
-
Nov 26, 2025
35.17
35.17
35.17
35.17
34.31
-
Nov 25, 2025
34.92
34.92
34.92
34.92
34.07
-
Nov 24, 2025
34.63
34.63
34.63
34.63
33.79
-
Nov 21, 2025
34.30
34.30
34.30
34.30
33.47
-
Nov 20, 2025
33.99
33.99
33.99
33.99
33.16
-
Nov 19, 2025
34.41
34.41
34.41
34.41
33.57
-
Nov 18, 2025
34.38
34.38
34.38
34.38
33.54
-
Nov 17, 2025
34.62
34.62
34.62
34.62
33.78
-
Nov 14, 2025
34.92
34.92
34.92
34.92
34.07
-
Nov 13, 2025
34.97
34.97
34.97
34.97
34.12
-
Nov 12, 2025
35.41
35.41
35.41
35.41
34.55
-
Nov 11, 2025
35.34
35.34
35.34
35.34
34.48
-
Nov 10, 2025
35.24
35.24
35.24
35.24
34.38
-
Nov 7, 2025
34.84
34.84
34.84
34.84
33.99
-
Nov 6, 2025
34.78
34.78
34.78
34.78
33.93
-
Nov 5, 2025
35.01
35.01
35.01
35.01
34.16
-
Nov 4, 2025
34.88
34.88
34.88
34.88
34.03
-
Nov 3, 2025
35.26
35.26
35.26
35.26
34.40
-
Oct 31, 2025
35.21
35.21
35.21
35.21
34.35
-
