Vanguard U.S. Total Market Index ETF (TSX:VUN)
Canada · Delayed Price · Currency is CAD 118.61
-1.05 (-0.88%)
Aug 29, 2025, 3:59 PM EDT
TSX:VUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 119.46 | 119.53 | 118.46 | 118.61 | 118.61 | -0.88% | 116,340 |
| Aug 28, 2025 | 119.45 | 119.69 | 119.12 | 119.66 | 119.66 | 0.14% | 35,300 |
| Aug 27, 2025 | 119.69 | 119.95 | 119.39 | 119.49 | 119.49 | -0.07% | 42,600 |
| Aug 26, 2025 | 119.28 | 119.59 | 119.00 | 119.57 | 119.57 | 0.13% | 62,700 |
| Aug 25, 2025 | 119.26 | 119.54 | 119.12 | 119.42 | 119.42 | -0.08% | 37,534 |
| Aug 22, 2025 | 118.62 | 119.86 | 118.62 | 119.52 | 119.52 | 1.14% | 52,000 |
| Aug 21, 2025 | 118.21 | 118.47 | 117.83 | 118.17 | 118.17 | -0.08% | 46,800 |
| Aug 20, 2025 | 118.41 | 118.41 | 117.22 | 118.27 | 118.27 | -0.24% | 47,300 |
| Aug 19, 2025 | 118.97 | 119.22 | 118.36 | 118.56 | 118.56 | -0.16% | 47,700 |
| Aug 18, 2025 | 118.68 | 118.92 | 118.58 | 118.75 | 118.75 | - | 58,400 |
| Aug 15, 2025 | 119.19 | 119.19 | 118.63 | 118.75 | 118.75 | -0.14% | 33,716 |
| Aug 14, 2025 | 118.60 | 119.13 | 118.60 | 118.92 | 118.92 | 0.13% | 37,111 |
| Aug 13, 2025 | 118.62 | 118.81 | 118.37 | 118.77 | 118.77 | 0.35% | 31,000 |
| Aug 12, 2025 | 117.34 | 118.35 | 117.24 | 118.35 | 118.35 | 1.28% | 32,200 |
| Aug 11, 2025 | 117.21 | 117.52 | 116.83 | 116.85 | 116.85 | -0.12% | 45,339 |
| Aug 8, 2025 | 116.48 | 117.05 | 116.48 | 116.99 | 116.99 | 0.80% | 26,700 |
| Aug 7, 2025 | 116.71 | 117.00 | 115.70 | 116.06 | 116.06 | -0.11% | 36,526 |
| Aug 6, 2025 | 115.79 | 116.38 | 115.52 | 116.19 | 116.19 | 0.41% | 39,700 |
| Aug 5, 2025 | 116.18 | 116.54 | 115.57 | 115.71 | 115.71 | 0.87% | 48,724 |
| Aug 1, 2025 | 115.27 | 115.27 | 113.95 | 114.71 | 114.71 | -1.99% | 143,100 |
| Jul 31, 2025 | 118.11 | 118.46 | 116.86 | 117.04 | 117.04 | -0.28% | 55,111 |
| Jul 30, 2025 | 117.38 | 117.75 | 116.75 | 117.37 | 117.37 | 0.31% | 42,600 |
| Jul 29, 2025 | 117.45 | 117.62 | 116.89 | 117.01 | 117.01 | -0.02% | 50,006 |
| Jul 28, 2025 | 117.20 | 117.20 | 116.78 | 117.03 | 117.03 | 0.21% | 31,934 |
| Jul 25, 2025 | 116.25 | 116.92 | 116.25 | 116.78 | 116.78 | 0.82% | 32,700 |
| Jul 24, 2025 | 115.61 | 116.02 | 115.51 | 115.83 | 115.83 | 0.42% | 37,400 |
| Jul 23, 2025 | 115.12 | 115.37 | 114.84 | 115.34 | 115.34 | 0.64% | 48,100 |
| Jul 22, 2025 | 115.14 | 115.14 | 114.20 | 114.61 | 114.61 | -0.39% | 25,336 |
| Jul 21, 2025 | 115.36 | 115.79 | 115.03 | 115.06 | 115.06 | -0.21% | 37,548 |
| Jul 18, 2025 | 115.48 | 115.53 | 115.09 | 115.30 | 115.30 | -0.17% | 32,100 |
| Jul 17, 2025 | 114.87 | 115.65 | 114.87 | 115.50 | 115.50 | 1.07% | 36,528 |
| Jul 16, 2025 | 114.51 | 114.63 | 113.16 | 114.28 | 114.28 | 0.07% | 54,117 |
| Jul 15, 2025 | 114.91 | 114.91 | 114.20 | 114.20 | 114.20 | -0.30% | 29,500 |
| 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 |