Vanguard Target Retirement 2045 Fund (VTIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.43
+0.05 (0.14%)
At close: Dec 5, 2025
VTIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.14% |
| Dec 4, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.11% |
| Dec 3, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.34% |
| Dec 2, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.23% |
| Dec 1, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.48% |
| Nov 28, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.40% |
| Nov 26, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.72% |
| Nov 25, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.84% |
| Nov 24, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.96% |
| Nov 21, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.91% |
| Nov 20, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -1.22% |
| Nov 19, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.09% |
| Nov 18, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.69% |
| Nov 17, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.86% |
| Nov 14, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.14% |
| Nov 13, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -1.24% |
| Nov 12, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.20% |
| Nov 11, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.28% |
| Nov 10, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 1.15% |
| Nov 7, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.17% |
| Nov 6, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.66% |
| Nov 5, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.37% |
| Nov 4, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -1.08% |
| Nov 3, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.14% |
| Oct 31, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.14% |
| Oct 30, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.68% |
| Oct 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.28% |
| Oct 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.06% |
| Oct 27, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.85% |
| Oct 24, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.51% |
| Oct 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.55% |
| Oct 22, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.37% |
| Oct 21, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.23% |
| Oct 20, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.89% |
| Oct 17, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.17% |
| Oct 16, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.17% |
| Oct 15, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.49% |
| Oct 14, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| Oct 13, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 1.32% |
| Oct 10, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -2.10% |
| Oct 9, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.43% |
| Oct 8, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.49% |
| Oct 7, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.51% |
| Oct 6, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.29% |
| Oct 3, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.23% |
| Oct 2, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.14% |
| Oct 1, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.40% |
| Sep 30, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.38% |
| Sep 29, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.38% |
| Sep 26, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.38% |