ASX - Delayed Quote
AUD
Vanguard Morningstar US Total Market Shares Index ETF (VTS.AX)
529.80
-1.93
(-0.36%)
At close: 4:14:57 PM GMT+11
Currency in AUD
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
Nov 3, 2026
530.00
530.40
528.13
529.80
529.80
10,474
Nov 2, 2026
530.00
533.15
530.00
531.73
531.73
20,667
Oct 30, 2026
535.13
536.05
532.23
533.32
533.32
21,652
Oct 29, 2026
535.00
537.20
535.00
537.00
537.00
14,337
Oct 28, 2026
538.20
538.20
535.96
537.42
537.42
6,552
Oct 27, 2026
535.00
536.63
534.83
535.54
535.54
14,435
Oct 26, 2026
532.00
532.34
530.09
532.13
532.13
8,109
Oct 23, 2026
535.99
536.00
533.04
534.74
534.74
10,269
Oct 22, 2026
537.93
538.53
536.93
537.24
537.24
10,010
Oct 21, 2026
539.81
539.92
537.97
539.07
539.07
9,599
Oct 20, 2026
539.42
540.29
537.90
538.30
538.30
8,502
Oct 19, 2026
545.60
545.60
539.00
540.84
540.84
8,571
Oct 16, 2026
546.41
547.72
545.61
546.18
546.18
11,840
Oct 15, 2026
544.66
544.66
538.52
540.96
540.96
16,464
Oct 14, 2026
546.68
546.80
545.70
545.81
545.81
6,593
Oct 13, 2026
549.17
549.50
546.84
547.72
547.72
7,297
Oct 12, 2026
547.25
549.50
547.25
549.50
549.50
15,958
Oct 9, 2026
547.91
548.22
544.94
545.68
545.68
8,749
Oct 8, 2026
548.92
548.92
547.31
547.91
547.91
12,006
Oct 7, 2026
547.89
549.23
547.89
549.20
549.20
8,541
Oct 6, 2026
546.00
547.04
545.81
546.54
546.54
5,318
Oct 5, 2026
543.60
545.70
543.60
544.62
544.62
8,305
Oct 2, 2026
542.66
543.32
542.01
543.12
543.12
13,672
Oct 1, 2026
539.10
543.00
539.00
542.68
542.68
13,948
Sep 30, 2026
537.63
540.26
537.38
539.12
539.12
18,579
Sep 29, 2026
536.71
537.42
533.60
536.89
536.89
24,554
Sep 28, 2026
539.03
540.00
536.90
538.08
538.08
17,565
Sep 25, 2026
539.11
539.53
538.23
539.35
539.35
11,765
Sep 24, 2026
538.00
538.42
536.00
536.00
536.00
7,414
Sep 23, 2026
536.04
537.77
535.60
537.36
537.36
8,390
Sep 22, 2026
535.46
536.99
534.97
535.74
535.74
12,837
Sep 21, 2026
528.61
529.86
528.31
529.73
529.73
16,387
Sep 18, 2026
526.99
528.60
526.59
528.08
528.08
9,731
Sep 17, 2026
523.00
527.08
523.00
525.28
525.28
11,600
Sep 16, 2026
523.00
524.88
523.00
524.30
524.30
10,189
Sep 15, 2026
524.53
526.60
524.09
524.87
524.87
26,915
Sep 14, 2026
523.02
524.78
523.02
524.38
524.38
11,695
Sep 11, 2026
522.50
522.71
521.51
522.71
522.71
11,305
Sep 10, 2026
520.85
521.97
520.79
521.94
521.94
8,989
Sep 9, 2026
522.97
523.53
522.44
523.21
523.21
9,134
Sep 8, 2026
525.34
526.77
524.95
525.03
525.03
12,042
Sep 7, 2026
528.99
528.99
526.23
526.38
526.38
14,401
Sep 4, 2026
528.06
529.16
528.06
529.04
529.04
11,286
Sep 3, 2026
525.50
527.50
525.00
526.83
526.83
11,746
Sep 2, 2026
525.54
526.00
524.24
524.79
524.79
34,808
Sep 1, 2026
528.64
528.64
527.00
527.82
527.82
13,977
Aug 31, 2026
527.76
528.67
526.90
528.64
528.64
9,816
Aug 28, 2026
529.70
529.73
528.22
528.61
528.61
11,225
Aug 27, 2026
529.10
529.99
527.76
527.77
527.77
21,146
Aug 26, 2026
528.55
529.00
525.40
525.98
525.98
12,586
Aug 25, 2026
526.95
528.51
526.46
528.51
528.51
11,705
Aug 24, 2026
528.15
528.60
526.78
526.79
526.79
13,620
Aug 21, 2026
532.00
532.00
527.59
528.00
528.00
13,029
Aug 20, 2026
534.59
535.61
533.85
534.97
534.97
10,703
Aug 19, 2026
535.08
536.27
534.27
535.40
535.40
8,512
Aug 18, 2026
538.00
538.00
536.00
536.13
536.13
15,857
Aug 17, 2026
543.86
543.86
540.20
540.33
540.33
11,790
Aug 14, 2026
544.33
545.34
544.33
544.40
544.40
11,694
Aug 13, 2026
540.88
542.93
540.48
542.67
542.67
8,431
Aug 12, 2026
541.59
541.60
538.82
540.20
540.20
11,101
Aug 11, 2026
540.00
542.90
540.00
541.64
541.64
11,076
Aug 10, 2026
539.94
541.62
539.38
541.10
541.10
11,581
Aug 7, 2026
539.87
540.34
539.14
539.72
539.72
18,831
Aug 6, 2026
542.00
542.62
538.35
539.95
539.95
10,039
Aug 5, 2026
541.00
542.83
541.00
542.62
542.62
17,532
Aug 4, 2026
534.50
535.00
533.66
534.06
534.06
12,048
Aug 3, 2026
524.81
527.18
524.51
526.39
526.39
16,805
Jul 31, 2026
522.93
524.98
522.37
523.67
523.67
14,303
Jul 30, 2026
525.32
525.32
519.17
519.79
519.79
13,326
Jul 29, 2026
526.37
528.02
525.23
525.34
525.34
11,212
Jul 28, 2026
523.30
523.59
521.06
523.28
523.28
20,283
Jul 27, 2026
525.77
531.33
524.31
525.84
525.84
12,530
Jul 24, 2026
524.17
524.31
522.44
522.97
522.97
9,023
Jul 23, 2026
527.90
528.83
525.08
525.66
525.66
12,440
Jul 22, 2026
527.46
528.24
526.41
527.61
527.61
20,810
Jul 21, 2026
523.78
525.44
522.83
525.24
525.24
14,550
Jul 20, 2026
526.90
527.06
524.84
525.46
525.46
16,486
Jul 17, 2026
532.83
532.83
526.51
527.06
527.06
30,182
Jul 16, 2026
534.27
534.27
531.70
532.83
532.83
43,470
Jul 15, 2026
533.72
533.72
531.90
532.81
532.81
60,825
Jul 14, 2026
535.54
535.54
532.10
534.26
534.26
18,280
Jul 13, 2026
535.00
536.41
534.23
535.21
535.21
10,145
Jul 10, 2026
534.92
535.35
532.88
533.91
533.91
13,065
Jul 9, 2026
531.03
532.75
530.60
532.46
532.46
10,562
Jul 8, 2026
533.43
533.80
531.65
532.15
532.15
11,970
Jul 7, 2026
533.83
534.96
533.79
534.70
534.70
10,631
Jul 6, 2026
534.44
534.56
532.90
533.31
533.31
11,231
Jul 3, 2026
535.50
535.50
532.58
533.26
533.26
10,416
Jul 2, 2026
535.29
538.25
533.00
535.53
535.53
10,981
Jul 1, 2026
534.27
536.00
534.27
535.29
535.29
16,738
Jun 30, 2026
529.00
535.64
528.95
535.19
535.19
16,254
Jun 29, 2026
523.54
529.64
523.54
528.38
528.38
15,782
Jun 26, 2026
1.4921
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
529.60
529.60
522.35
523.20
523.20
19,391
Jun 25, 2026
528.50
531.17
528.50
530.97
529.48
11,762
Jun 24, 2026
527.20
528.47
526.83
527.36
525.88
14,050
Jun 23, 2026
526.64
528.29
524.43
524.52
523.05
14,872
Jun 22, 2026
527.00
527.00
524.75
527.00
525.52
12,470
Jun 19, 2026
525.00
527.20
525.00
525.46
523.98
13,170
Jun 18, 2026
526.99
527.00
524.23
525.08
523.60
12,856
Jun 17, 2026
525.40
527.60
524.76
526.75
525.27
10,433
Jun 16, 2026
526.30
529.99
525.85
528.17
526.69
10,777
Jun 15, 2026
522.36
525.31
522.10
525.31
523.83
23,731
Jun 12, 2026
518.29
519.80
518.24
519.67
518.21
15,787
Jun 11, 2026
510.00
514.41
509.50
513.40
511.96
8,089
Jun 10, 2026
518.13
518.43
515.58
516.50
515.05
8,782
Jun 9, 2026
517.81
519.08
515.86
518.13
516.67
21,680
Jun 5, 2026
521.90
521.99
520.73
521.82
520.35
8,847
Jun 4, 2026
518.98
520.76
518.70
520.21
518.75
16,781
Jun 3, 2026
521.00
522.63
521.00
522.55
521.08
7,235
Jun 2, 2026
520.50
520.50
518.70
520.17
518.71
24,439
Jun 1, 2026
519.33
520.93
519.33
520.10
518.64
13,280
May 29, 2026
519.39
519.99
518.25
519.33
517.87
10,544
May 28, 2026
517.88
520.00
517.50
518.43
516.97
12,937
May 27, 2026
515.80
517.18
515.13
517.18
515.73
12,540
May 26, 2026
516.38
516.55
515.20
516.10
514.65
11,868
May 25, 2026
515.49
517.66
515.49
517.06
515.61
22,444
May 22, 2026
511.48
513.80
511.43
513.27
511.83
11,932
May 21, 2026
507.28
512.07
507.20
511.43
509.99
12,343
May 20, 2026
507.08
508.00
505.77
507.29
505.86
9,451
May 19, 2026
505.74
507.13
505.74
506.42
505.00
12,498
May 18, 2026
508.01
508.01
505.09
505.55
504.13
11,686
May 15, 2026
508.88
509.86
508.79
509.17
507.74
17,628
May 14, 2026
503.20
504.66
502.97
503.83
502.41
21,561
May 13, 2026
500.88
502.67
499.90
502.47
501.06
21,491
May 12, 2026
502.00
502.24
501.13
501.88
500.47
8,899
May 11, 2026
500.09
501.73
499.99
500.92
499.51
25,075
May 8, 2026
499.79
500.80
499.79
500.27
498.86
12,703
May 7, 2026
499.60
500.42
498.89
500.22
498.81
14,651
May 6, 2026
497.47
497.90
493.79
494.43
493.04
12,247
May 5, 2026
493.90
497.38
493.77
496.65
495.25
6,627
May 4, 2026
493.58
494.18
492.86
493.77
492.38
7,596
May 1, 2026
492.89
494.03
492.89
493.91
492.52
8,592
Apr 30, 2026
492.75
494.20
490.23
490.23
488.85
15,151
Apr 29, 2026
489.03
491.01
488.40
491.01
489.63
7,823
Apr 28, 2026
491.45
491.89
490.76
490.76
489.38
12,717
Apr 27, 2026
491.50
492.39
490.93
491.63
490.25
12,356
Apr 24, 2026
491.37
491.76
490.88
491.37
489.99
12,987
Apr 23, 2026
490.09
490.24
487.50
488.80
487.43
13,094
Apr 22, 2026
490.00
490.00
488.20
488.41
487.04
9,921
Apr 21, 2026
488.36
490.00
488.36
490.00
488.62
13,797
Apr 20, 2026
487.24
487.84
486.69
487.47
486.10
11,222
Apr 17, 2026
483.70
484.57
482.87
483.70
482.34
9,931
Apr 16, 2026
481.73
485.00
480.74
481.90
480.55
7,947
Apr 15, 2026
481.43
481.51
479.73
479.76
478.41
7,477
Apr 14, 2026
476.95
478.75
476.95
478.39
477.05
7,127
Apr 13, 2026
472.22
472.91
471.66
472.47
471.14
9,068
Apr 10, 2026
473.63
475.15
473.57
474.66
473.33
10,979
Apr 9, 2026
473.80
474.96
472.65
473.89
472.56
8,533
Apr 8, 2026
470.85
473.67
470.23
473.54
472.21
12,818
Apr 7, 2026
469.50
470.23
467.92
468.18
466.86
8,636
Apr 2, 2026
466.50
467.87
463.71
464.18
462.88
26,290
Apr 1, 2026
465.00
466.25
464.31
466.20
464.89
23,536
Mar 31, 2026
455.00
460.01
453.80
458.94
457.65
11,992
Mar 30, 2026
1.3902
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
455.17
456.34
453.80
456.29
455.01
17,276
Mar 27, 2026
465.00
466.10
463.22
464.15
461.46
9,071
Mar 26, 2026
467.49
468.81
466.53
466.60
463.90
21,422
Mar 25, 2026
463.05
467.49
463.05
467.49
464.78
11,227
Mar 24, 2026
462.35
463.83
461.69
463.02
460.34
12,213
Mar 23, 2026
455.77
457.62
455.01
457.47
454.82
12,257
Mar 20, 2026
462.75
462.75
459.78
459.78
457.11
12,723
Mar 19, 2026
463.75
464.09
462.28
463.57
460.88
8,848
Mar 18, 2026
463.56
467.15
463.56
466.70
463.99
8,206
Mar 17, 2026
466.10
466.10
463.40
464.94
462.24
8,077
Mar 16, 2026
467.70
468.07
466.53
467.74
465.03
19,485
Mar 13, 2026
461.10
466.06
461.10
465.47
462.77
11,681
Mar 12, 2026
466.30
466.30
461.69
462.83
460.15
11,552
Mar 11, 2026
473.00
473.00
466.30
466.30
463.60
12,164
Mar 10, 2026
470.87
473.20
470.45
472.14
469.40
12,853
Mar 9, 2026
470.00
470.00
463.19
464.13
461.44
18,354
Mar 6, 2026
479.49
480.46
478.00
479.28
476.50
12,476
Mar 5, 2026
478.21
479.20
477.31
478.75
475.97
17,759
Mar 4, 2026
475.72
478.86
475.64
477.18
474.41
20,220
Mar 3, 2026
476.91
477.60
473.16
473.60
470.85
27,092
Mar 2, 2026
475.00
476.24
472.63
473.69
470.94
17,035
Feb 27, 2026
478.42
478.42
476.46
476.70
473.94
11,398
Feb 26, 2026
480.49
480.60
478.50
478.85
476.07
12,117
Feb 25, 2026
480.41
481.00
477.50
477.81
475.04
11,453
Feb 24, 2026
477.57
478.11
476.81
478.11
475.34
11,451
Feb 23, 2026
480.35
480.35
476.88
477.70
474.93
13,928
Feb 20, 2026
479.79
482.81
478.69
482.23
479.43
13,169
Feb 19, 2026
481.65
483.27
479.51
480.86
478.07
6,530
Feb 18, 2026
475.98
477.89
475.25
477.84
475.07
5,957
Feb 17, 2026
476.02
477.15
474.28
474.37
471.62
11,145
Feb 16, 2026
476.00
477.11
475.61
475.91
473.15
12,494
Feb 13, 2026
475.50
477.00
474.00
474.81
472.06
16,882
Feb 12, 2026
479.66
481.65
478.83
481.52
478.73
10,003
Feb 11, 2026
483.62
484.36
481.19
482.09
479.30
8,552
Feb 10, 2026
483.67
485.78
483.10
484.72
481.91
13,319
Feb 9, 2026
486.02
488.99
486.00
486.22
483.40
9,975
Feb 6, 2026
483.51
483.51
479.18
479.23
476.45
13,631
Feb 5, 2026
484.14
486.16
484.00
485.53
482.72
14,130
Feb 4, 2026
488.00
488.00
483.47
484.16
481.35
12,820
Feb 3, 2026
492.32
497.00
488.55
490.20
487.36
16,030
Feb 2, 2026
487.94
489.99
484.68
485.80
482.98
17,841
Jan 30, 2026
486.66
488.10
484.48
486.74
483.92
31,081
Jan 29, 2026
489.11
489.11
484.31
484.48
481.67
13,261
Jan 28, 2026
491.17
493.99
490.01
492.46
489.61
14,982
Jan 27, 2026
496.50
497.00
494.21
496.11
493.23
14,382
Jan 23, 2026
498.48
499.91
497.85
499.07
496.18
9,524
Jan 22, 2026
502.50
503.50
499.56
500.00
497.10
9,155
Jan 21, 2026
505.40
505.40
497.95
499.52
496.62
12,641
Jan 20, 2026
504.96
505.39
501.97
502.20
499.29
10,025
Jan 19, 2026
511.37
511.37
506.35
506.49
503.55
12,079
Jan 16, 2026
510.74
512.18
510.74
512.18
509.21
10,838
Jan 15, 2026
510.44
511.00
509.44
510.82
507.86
6,554
Jan 14, 2026
512.03
512.74
510.75
510.82
507.86
10,787
Jan 13, 2026
510.58
511.18
509.99
510.92
507.96
15,926
Jan 12, 2026
511.77
513.00
508.50
508.85
505.90
9,334
Jan 9, 2026
509.00
509.00
508.20
508.49
505.54
5,480
Jan 8, 2026
505.50
507.01
505.50
506.89
503.95
5,104
Jan 7, 2026
506.86
508.89
504.54
505.12
502.19
7,079
Jan 6, 2026
505.07
508.90
504.31
504.54
501.62
8,569
Jan 5, 2026
503.00
505.28
502.98
505.07
502.14
14,207
Jan 2, 2026
506.00
506.00
502.53
503.00
500.08
5,585
Dec 31, 2025
506.30
506.30
503.64
504.44
501.52
6,104
Dec 30, 2025
506.28
506.28
504.61
504.84
501.91
3,373
Dec 29, 2025
505.41
506.70
505.04
505.04
502.11
5,748
Dec 24, 2025
505.89
505.89
504.28
504.96
502.03
6,553
Dec 23, 2025
1.4155
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
507.00
507.74
506.20
506.40
503.46
7,145
Dec 22, 2025
507.63
509.94
507.09
507.33
502.98
12,245
Dec 19, 2025
505.00
505.00
503.15
504.44
500.12
9,783
Dec 18, 2025
502.13
503.99
501.19
502.00
497.70
8,789
Dec 17, 2025
503.50
510.00
503.10
504.93
500.60
9,777
Dec 16, 2025
507.30
508.01
502.71
503.34
499.03
10,433
Dec 15, 2025
508.00
508.00
505.00
507.53
503.18
10,281
Dec 12, 2025
509.75
510.82
509.40
510.57
506.19
9,181
Dec 11, 2025
508.17
508.50
504.80
506.72
502.38
8,760
Dec 10, 2025
506.38
507.12
505.76
506.48
502.14
8,036
Dec 9, 2025
509.25
509.50
506.84
507.10
502.75
8,719
Dec 8, 2025
509.17
509.53
508.50
509.25
504.89
10,484
Dec 5, 2025
509.54
510.83
509.54
510.60
506.22
8,423
Dec 4, 2025
510.16
510.53
508.81
509.32
504.95
10,195
Dec 3, 2025
510.99
511.72
509.66
510.53
506.15
18,542
Dec 2, 2025
511.29
512.36
510.31
510.68
506.30
13,100
Dec 1, 2025
513.93
514.50
509.83
510.12
505.75
8,345
Nov 28, 2025
512.41
514.95
512.01
514.83
510.42
7,796
Nov 27, 2025
514.00
514.00
512.08
512.51
508.12
11,226
Nov 26, 2025
512.78
513.94
511.84
512.25
507.86
15,560
Nov 25, 2025
505.00
511.99
503.98
509.33
504.96
14,346
Nov 24, 2025
503.43
504.35
502.93
503.29
498.98
9,307
Nov 21, 2025
497.63
499.40
496.00
498.52
494.25
10,110
Nov 20, 2025
503.57
508.71
503.57
508.12
503.77
16,627
Nov 19, 2025
497.80
500.80
496.00
499.74
495.46
11,438
Nov 18, 2025
503.21
504.51
500.88
502.00
497.70
12,139
Nov 17, 2025
505.22
508.51
504.00
508.14
503.78
13,779
Nov 14, 2025
505.54
508.50
504.63
505.09
500.76
12,981
Nov 13, 2025
513.60
514.94
511.00
513.21
508.81
8,647
Nov 12, 2025
514.15
515.85
513.85
515.74
511.32
9,632
Nov 11, 2025
512.26
515.00
511.75
513.57
509.17
9,000
Nov 10, 2025
510.40
513.00
509.07
509.90
505.53
12,631
Nov 7, 2025
509.82
510.30
508.50
509.14
504.78
9,559
Nov 6, 2025
512.21
512.93
510.88
511.82
507.43
7,123
Nov 5, 2025
511.85
512.00
509.15
510.28
505.91
10,642
Nov 4, 2025
514.39
514.46
511.11
511.80
507.41
8,666
Nov 3, 2025
513.50
514.99
512.70
513.20
508.80
9,619
