Vanguard Target Retirement 2045 Fund (VTIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.77
+0.58 (1.92%)
May 12, 2025, 8:04 PM EDT
VTIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | - | 1.92% |
| May 9, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.17% |
| May 8, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.13% |
| May 7, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.20% |
| May 6, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.36% |
| May 5, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.30% |
| May 2, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.31% |
| May 1, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.13% |
| Apr 30, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.13% |
| Apr 29, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.37% |
| Apr 28, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.34% |
| Apr 25, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.37% |
| Apr 24, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.52% |
| Apr 23, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 1.01% |
| Apr 22, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.74% |
| Apr 21, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -1.19% |
| Apr 17, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.42% |
| Apr 16, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.11% |
| Apr 15, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.14% |
| Apr 14, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.95% |
| Apr 11, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.64% |
| Apr 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.06% |
| Apr 9, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 6.32% |
| Apr 8, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.10% |
| Apr 7, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -1.16% |
| Apr 4, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -4.74% |
| Apr 3, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -3.05% |
| Apr 2, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.47% |
| Apr 1, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.34% |
| Mar 31, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Mar 28, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.27% |
| Mar 27, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.10% |
| Mar 26, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.93% |
| Mar 25, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.13% |
| Mar 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.94% |
| Mar 21, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.20% |
| Mar 20, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.33% |
| Mar 19, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.70% |
| Mar 18, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.50% |
| Mar 17, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.81% |
| Mar 14, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1.64% |
| Mar 13, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.88% |
| Mar 12, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.41% |
| Mar 11, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.37% |
| Mar 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -2.09% |
| Mar 7, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.50% |
| Mar 6, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.15% |
| Mar 5, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.30% |
| Mar 4, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.60% |
| Mar 3, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.89% |