Vanguard U.S. Total Market Index ETF (TSX:VUN)
Canada flag Canada · Delayed Price · Currency is CAD
123.31
-0.57 (-0.46%)
Sep 23, 2025, 3:59 PM EDT

TSX:VUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2025123.88124.08123.17123.31123.31-0.46%38,321
Sep 22, 2025122.90123.94122.86123.88123.880.70%25,117
Sep 19, 2025123.23123.23122.34123.02123.020.29%57,423
Sep 18, 2025122.31123.02122.30122.66122.660.88%47,600
Sep 17, 2025121.75121.86121.02121.59121.590.02%33,300
Sep 16, 2025121.80121.80121.39121.57121.57-0.27%46,310
Sep 15, 2025122.13122.49121.74121.90121.90-0.10%61,800
Sep 12, 2025122.14122.26121.90122.02122.02-0.07%25,736
Sep 11, 2025121.51122.19121.46122.10122.100.73%28,346
Sep 10, 2025121.45121.45120.93121.22121.220.30%45,226
Sep 9, 2025120.39120.90119.97120.86120.860.44%26,749
Sep 8, 2025120.06120.50120.00120.33120.330.17%62,500
Sep 5, 2025120.74120.78119.41120.13120.13-0.10%70,222
Sep 4, 2025119.20120.25119.20120.25120.251.15%50,839
Sep 3, 2025118.89119.06118.39118.88118.880.51%53,600
Sep 2, 2025118.02118.31117.34118.28118.28-0.28%60,612
Aug 29, 2025119.46119.53118.46118.61118.61-0.88%116,340
Aug 28, 2025119.45119.69119.12119.66119.660.14%35,300
Aug 27, 2025119.69119.95119.39119.49119.49-0.07%42,600
Aug 26, 2025119.28119.59119.00119.57119.570.13%62,700
Aug 25, 2025119.26119.54119.12119.42119.42-0.08%37,534
Aug 22, 2025118.62119.86118.62119.52119.521.14%52,000
Aug 21, 2025118.21118.47117.83118.17118.17-0.08%46,800
Aug 20, 2025118.41118.41117.22118.27118.27-0.24%47,300
Aug 19, 2025118.97119.22118.36118.56118.56-0.16%47,700
Aug 18, 2025118.68118.92118.58118.75118.75-58,400
Aug 15, 2025119.19119.19118.63118.75118.75-0.14%33,716
Aug 14, 2025118.60119.13118.60118.92118.920.13%37,111
Aug 13, 2025118.62118.81118.37118.77118.770.35%31,000
Aug 12, 2025117.34118.35117.24118.35118.351.28%32,200
Aug 11, 2025117.21117.52116.83116.85116.85-0.12%45,339
Aug 8, 2025116.48117.05116.48116.99116.990.80%26,700
Aug 7, 2025116.71117.00115.70116.06116.06-0.11%36,526
Aug 6, 2025115.79116.38115.52116.19116.190.41%39,700
Aug 5, 2025116.18116.54115.57115.71115.710.87%48,724
Aug 1, 2025115.27115.27113.95114.71114.71-1.99%143,100
Jul 31, 2025118.11118.46116.86117.04117.04-0.28%55,111
Jul 30, 2025117.38117.75116.75117.37117.370.31%42,600
Jul 29, 2025117.45117.62116.89117.01117.01-0.02%50,006
Jul 28, 2025117.20117.20116.78117.03117.030.21%31,934
Jul 25, 2025116.25116.92116.25116.78116.780.82%32,700
Jul 24, 2025115.61116.02115.51115.83115.830.42%37,400
Jul 23, 2025115.12115.37114.84115.34115.340.64%48,100
Jul 22, 2025115.14115.14114.20114.61114.61-0.39%25,336
Jul 21, 2025115.36115.79115.03115.06115.06-0.21%37,548
Jul 18, 2025115.48115.53115.09115.30115.30-0.17%32,100
Jul 17, 2025114.87115.65114.87115.50115.501.07%36,528
Jul 16, 2025114.51114.63113.16114.28114.280.07%54,117
Jul 15, 2025114.91114.91114.20114.20114.20-0.30%29,500
Jul 14, 2025114.14114.61113.99114.54114.540.24%19,642