Skip to main content
logo
Vanguard U.S. Total Market Index ETF (TSX:VUN)
Canada flag Canada · Delayed Price · Currency is CAD
124.42
-0.91 (-0.73%)
Oct 16, 2025, 3:59 PM EDT

TSX:VUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2025125.77125.84123.81124.42124.42-0.73%203,364
Oct 15, 2025125.66126.25124.31125.33125.330.48%103,500
Oct 14, 2025123.82125.31123.05124.73124.731.88%125,700
Oct 10, 2025126.05126.20122.37122.43122.43-2.86%126,000
Oct 9, 2025125.82126.06125.61126.03126.030.18%48,500
Oct 8, 2025125.14125.83124.98125.80125.800.65%39,600
Oct 7, 2025125.76125.76124.67124.99124.99-0.53%26,900
Oct 6, 2025125.66125.76125.30125.66125.660.46%46,005
Oct 3, 2025125.23125.71125.00125.08125.08-0.02%37,804
Oct 2, 2025125.04125.23124.83125.11125.110.18%39,800
Oct 1, 2025123.70124.89123.70124.89124.890.64%63,600
Sep 30, 2025123.70124.15123.18124.10124.10-0.88%61,800
Sep 29, 2025124.10126.00123.42125.20125.201.09%35,028
Sep 26, 2025123.34123.92123.17123.85123.600.59%40,016
Sep 25, 2025122.98123.22122.40123.12122.87-0.25%40,900
Sep 24, 2025124.05124.05123.28123.43123.180.10%29,300
Sep 23, 2025123.88124.08123.17123.31123.06-0.46%38,321
Sep 22, 2025122.90123.94122.86123.88123.630.70%25,117
Sep 19, 2025123.23123.23122.34123.02122.770.29%57,423
Sep 18, 2025122.31123.02122.30122.66122.410.88%47,600
Sep 17, 2025121.75121.86121.02121.59121.350.02%33,300
Sep 16, 2025121.80121.80121.39121.57121.33-0.27%46,310
Sep 15, 2025122.13122.49121.74121.90121.66-0.10%61,800
Sep 12, 2025122.14122.26121.90122.02121.78-0.07%25,736
Sep 11, 2025121.51122.19121.46122.10121.860.73%28,346
Sep 10, 2025121.45121.45120.93121.22120.980.30%45,226
Sep 9, 2025120.39120.90119.97120.86120.620.44%26,749
Sep 8, 2025120.06120.50120.00120.33120.090.17%62,500
Sep 5, 2025120.74120.78119.41120.13119.88-0.10%70,222
Sep 4, 2025119.20120.25119.20120.25120.011.15%50,839
Sep 3, 2025118.89119.06118.39118.88118.640.51%53,600
Sep 2, 2025118.02118.31117.34118.28118.04-0.28%60,612
Aug 29, 2025119.46119.53118.46118.61118.37-0.88%116,340
Aug 28, 2025119.45119.69119.12119.66119.420.14%35,300
Aug 27, 2025119.69119.95119.39119.49119.25-0.07%42,600
Aug 26, 2025119.28119.59119.00119.57119.330.13%62,700
Aug 25, 2025119.26119.54119.12119.42119.18-0.08%37,534
Aug 22, 2025118.62119.86118.62119.52119.281.14%52,000
Aug 21, 2025118.21118.47117.83118.17117.93-0.08%46,800
Aug 20, 2025118.41118.41117.22118.27118.03-0.24%47,300
Aug 19, 2025118.97119.22118.36118.56118.32-0.16%47,700
Aug 18, 2025118.68118.92118.58118.75118.51-58,400
Aug 15, 2025119.19119.19118.63118.75118.51-0.14%33,716
Aug 14, 2025118.60119.13118.60118.92118.680.13%37,111
Aug 13, 2025118.62118.81118.37118.77118.530.35%31,000
Aug 12, 2025117.34118.35117.24118.35118.111.28%32,200
Aug 11, 2025117.21117.52116.83116.85116.61-0.12%45,339
Aug 8, 2025116.48117.05116.48116.99116.750.80%26,700
Aug 7, 2025116.71117.00115.70116.06115.83-0.11%36,526
Aug 6, 2025115.79116.38115.52116.19115.960.41%39,700