Vanguard U.S. Total Market Index ETF (TSX:VUN)
114.20
-0.34 (-0.30%)
Jul 15, 2025, 3:58 PM EDT
TSX:VUN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 114.91 | 114.91 | 114.20 | 114.20 | 114.20 | -0.30% | 29,475 |
Jul 14, 2025 | 114.14 | 114.61 | 113.99 | 114.54 | 114.54 | 0.24% | 19,642 |
Jul 11, 2025 | 113.97 | 114.43 | 113.85 | 114.27 | 114.27 | -0.18% | 29,122 |
Jul 10, 2025 | 114.42 | 114.77 | 114.29 | 114.48 | 114.48 | 0.09% | 33,042 |
Jul 9, 2025 | 114.05 | 114.44 | 113.87 | 114.38 | 114.38 | 0.63% | 28,500 |
Jul 8, 2025 | 113.59 | 113.89 | 113.50 | 113.66 | 113.66 | 0.12% | 29,100 |
Jul 7, 2025 | 113.83 | 113.92 | 113.15 | 113.52 | 113.52 | -0.24% | 34,300 |
Jul 4, 2025 | 113.53 | 113.92 | 113.00 | 113.79 | 113.79 | 0.07% | 25,400 |
Jul 3, 2025 | 113.13 | 113.72 | 113.13 | 113.71 | 113.71 | 0.77% | 99,307 |
Jul 2, 2025 | 112.74 | 113.01 | 112.59 | 112.84 | 112.84 | 0.12% | 22,001 |
Jun 30, 2025 | 112.85 | 112.85 | 112.19 | 112.71 | 112.71 | -0.17% | 49,509 |
Jun 27, 2025 | 112.17 | 113.14 | 112.16 | 112.90 | 112.65 | 0.97% | 61,938 |
Jun 26, 2025 | 111.50 | 111.92 | 111.24 | 111.81 | 111.56 | 0.20% | 30,800 |
Jun 25, 2025 | 112.13 | 112.13 | 111.53 | 111.59 | 111.34 | -0.21% | 29,728 |
Jun 24, 2025 | 110.99 | 111.90 | 110.98 | 111.83 | 111.58 | 1.17% | 45,206 |
Jun 23, 2025 | 109.81 | 110.60 | 109.42 | 110.54 | 110.29 | 0.95% | 42,929 |
Jun 20, 2025 | 110.10 | 110.26 | 109.29 | 109.50 | 109.25 | -0.12% | 45,700 |
Jun 19, 2025 | 109.38 | 110.11 | 108.81 | 109.63 | 109.39 | 0.16% | 41,100 |
Jun 18, 2025 | 109.17 | 110.00 | 109.10 | 109.46 | 109.22 | 0.41% | 29,421 |
Jun 17, 2025 | 108.93 | 109.32 | 108.87 | 109.01 | 108.77 | -0.27% | 34,200 |
Jun 16, 2025 | 108.85 | 109.45 | 108.62 | 109.30 | 109.06 | 0.96% | 43,000 |
Jun 13, 2025 | 109.12 | 109.20 | 108.20 | 108.26 | 108.02 | -1.29% | 36,832 |
Jun 12, 2025 | 109.43 | 109.84 | 109.34 | 109.68 | 109.44 | -0.25% | 20,418 |
Jun 11, 2025 | 110.69 | 110.69 | 109.68 | 109.96 | 109.72 | -0.34% | 22,538 |
Jun 10, 2025 | 110.14 | 110.48 | 109.75 | 110.33 | 110.09 | 0.46% | 29,900 |
Jun 9, 2025 | 109.87 | 110.15 | 109.74 | 109.83 | 109.59 | -0.06% | 28,232 |
Jun 6, 2025 | 109.55 | 110.01 | 109.47 | 109.90 | 109.66 | 1.46% | 41,100 |
Jun 5, 2025 | 109.08 | 109.51 | 108.18 | 108.32 | 108.08 | -0.71% | 48,100 |
Jun 4, 2025 | 109.27 | 109.52 | 108.90 | 109.10 | 108.86 | -0.28% | 21,100 |
Jun 3, 2025 | 108.58 | 109.51 | 108.55 | 109.41 | 109.17 | 0.87% | 17,400 |
Jun 2, 2025 | 107.69 | 108.50 | 107.17 | 108.47 | 108.23 | 0.29% | 40,200 |
May 30, 2025 | 108.52 | 108.61 | 107.37 | 108.16 | 107.92 | -0.65% | 35,500 |
May 29, 2025 | 109.30 | 109.30 | 108.25 | 108.87 | 108.63 | 0.13% | 29,319 |
May 28, 2025 | 109.38 | 109.50 | 108.61 | 108.73 | 108.48 | -0.42% | 13,207 |
May 27, 2025 | 107.82 | 109.19 | 107.59 | 109.19 | 108.95 | 0.91% | 25,005 |
May 26, 2025 | 107.96 | 108.21 | 107.28 | 108.21 | 107.97 | 1.78% | 10,400 |
May 23, 2025 | 106.47 | 106.64 | 106.10 | 106.32 | 106.08 | -1.55% | 60,500 |
May 22, 2025 | 108.13 | 108.68 | 107.89 | 107.99 | 107.75 | -0.07% | 36,946 |
May 21, 2025 | 109.07 | 109.62 | 107.71 | 108.07 | 107.83 | -2.08% | 33,900 |
May 20, 2025 | 110.61 | 110.75 | 110.01 | 110.36 | 110.12 | -0.73% | 22,100 |
May 16, 2025 | 110.40 | 111.20 | 110.25 | 111.17 | 110.92 | 0.94% | 41,312 |
May 15, 2025 | 109.74 | 110.49 | 109.62 | 110.13 | 109.89 | 0.20% | 27,645 |
May 14, 2025 | 109.67 | 110.05 | 109.50 | 109.91 | 109.67 | 0.30% | 41,500 |
May 13, 2025 | 109.49 | 110.14 | 109.31 | 109.58 | 109.34 | 0.38% | 25,731 |
May 12, 2025 | 109.13 | 109.20 | 108.17 | 109.17 | 108.93 | 3.73% | 42,900 |
May 9, 2025 | 105.68 | 105.72 | 105.01 | 105.24 | 105.01 | -0.01% | 45,400 |
May 8, 2025 | 104.86 | 106.26 | 104.36 | 105.25 | 105.02 | 1.42% | 67,917 |
May 7, 2025 | 103.32 | 104.13 | 102.60 | 103.78 | 103.55 | 0.87% | 81,500 |
May 6, 2025 | 102.99 | 103.77 | 102.72 | 102.88 | 102.65 | -1.14% | 44,300 |
May 5, 2025 | 103.79 | 104.64 | 103.74 | 104.07 | 103.84 | -0.54% | 44,124 |