Vanguard U.S. Total Market Index ETF (TSX:VUN)
Canada flag Canada · Delayed Price · Currency is CAD
114.20
-0.34 (-0.30%)
Jul 15, 2025, 3:58 PM EDT

TSX:VUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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