Skip to main content
Vanguard U.S. Total Market Index ETF (TSX: VUN)
Canada flag Canada · Delayed Price · Currency is CAD
116.32
+1.20 (1.04%)
Dec 24, 2024, 12:59 PM EST

VUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024115.37116.33115.37116.32116.321.04%79,988
Dec 23, 2024114.95115.13114.23115.12115.120.59%67,640
Dec 20, 2024112.72115.16112.72114.45114.450.94%198,503
Dec 19, 2024114.15114.51113.34113.38113.38-0.37%101,341
Dec 18, 2024116.60116.95113.78113.80113.80-2.37%84,810
Dec 17, 2024116.40116.75116.21116.56116.56-0.03%36,800
Dec 16, 2024116.40116.75116.31116.60116.600.54%49,201
Dec 13, 2024116.21116.42115.68115.97115.97-0.09%36,400
Dec 12, 2024116.20116.22115.85116.07116.07-0.10%21,316
Dec 11, 2024116.00116.26115.65116.19116.190.75%29,614
Dec 10, 2024115.88115.94115.19115.32115.32-0.38%32,800
Dec 9, 2024116.02116.03115.36115.76115.76-0.47%31,402
Dec 6, 2024115.73116.47115.73116.31116.311.16%44,404
Dec 5, 2024115.33115.62114.98114.98114.98-0.53%32,900
Dec 4, 2024115.11115.60115.11115.59115.590.63%29,800
Dec 3, 2024114.50114.89114.38114.87114.870.21%30,300
Dec 2, 2024114.50114.90114.50114.63114.630.21%45,900
Nov 29, 2024114.10114.39113.99114.39114.390.20%38,200
Nov 28, 2024114.02114.16113.63114.16114.160.46%32,800
Nov 27, 2024114.37114.37113.39113.64113.64-0.62%41,415
Nov 26, 2024114.25114.48113.97114.35114.351.01%34,916
Nov 25, 2024113.28113.65113.00113.21113.210.40%35,400
Nov 22, 2024112.11112.76112.09112.76112.760.70%49,300
Nov 21, 2024111.62112.25110.64111.98111.980.57%22,644
Nov 20, 2024111.08111.36110.50111.34111.340.23%21,601
Nov 19, 2024110.04111.25110.04111.08111.080.10%34,200
Nov 18, 2024111.15111.47110.80110.97110.97-0.15%35,831
Nov 15, 2024111.81111.85110.80111.14111.14-1.03%60,600
Nov 14, 2024113.01113.01112.25112.30112.30-0.33%27,930
Nov 13, 2024112.62113.05112.50112.67112.670.37%29,200
Nov 12, 2024112.76112.81112.00112.25112.25-0.27%37,807
Nov 11, 2024112.92112.93112.34112.55112.550.35%41,649
Nov 8, 2024111.64112.44111.64112.16112.160.82%32,629
Nov 7, 2024111.10111.32110.84111.25111.250.15%46,300
Nov 6, 2024110.70111.17110.00111.08111.083.63%57,500
Nov 5, 2024106.34107.19106.34107.19107.190.82%10,200
Nov 4, 2024106.64106.78106.13106.32106.32-0.70%44,326
Nov 1, 2024106.85107.49106.85107.07107.070.57%37,526
Oct 31, 2024107.58107.58106.34106.46106.46-1.61%39,000
Oct 30, 2024108.59108.89108.07108.20108.20-0.33%21,108
Oct 29, 2024108.21108.79107.87108.56108.560.29%30,100
Oct 28, 2024108.56108.56108.25108.25108.250.39%26,400
Oct 25, 2024108.03108.58107.66107.83107.830.23%27,100
Oct 24, 2024107.32107.66107.24107.58107.580.34%27,200
Oct 23, 2024107.87107.96106.66107.22107.22-0.80%23,511
Oct 22, 2024107.75108.24107.55108.08108.08-0.21%30,700
Oct 21, 2024108.32108.52107.86108.31108.31-0.07%41,600
Oct 18, 2024108.23108.51108.02108.39108.390.43%16,300
Oct 17, 2024108.41108.45107.81107.93107.930.33%22,606
Oct 16, 2024107.28107.72107.17107.58107.580.29%50,429
Oct 15, 2024108.17108.31107.21107.27107.270.25%37,100
Oct 11, 2024106.17107.08106.17107.00107.000.89%21,400
Oct 10, 2024105.99106.33105.88106.06106.060.02%62,824
Oct 9, 2024104.99106.14104.99106.04106.041.17%32,400
Oct 8, 2024104.39104.93104.24104.81104.810.93%47,737
Oct 7, 2024104.23104.30103.63103.84103.84-0.44%34,600
Oct 4, 2024104.29104.30103.49104.30104.301.08%32,714
Oct 3, 2024102.78103.32102.64103.19103.190.22%38,100
Oct 2, 2024102.66103.06102.35102.96102.960.15%20,300
Oct 1, 2024103.87103.87102.50102.81102.81-1.24%73,324
Sep 30, 2024103.07104.10103.07104.10104.100.38%34,413
Sep 27, 2024103.67103.82103.47103.71103.71-0.01%23,800
Sep 26, 2024103.93104.00103.33103.72103.480.46%20,200
Sep 25, 2024103.26103.41103.10103.25103.01-12,201
Sep 24, 2024103.52103.52103.10103.25103.01-0.33%13,700
Sep 23, 2024103.75103.75103.26103.59103.35-0.08%32,500
Sep 20, 2024103.91103.91103.50103.67103.43-0.29%21,430
Sep 19, 2024104.03104.17103.72103.97103.721.33%31,201
Sep 18, 2024102.66103.28102.47102.61102.37-0.05%48,600
Sep 17, 2024103.10103.28102.40102.66102.420.14%22,508
Sep 16, 2024102.37102.58102.06102.52102.280.21%28,700
Sep 13, 2024101.80102.56101.79102.31102.070.83%24,100
Sep 12, 2024100.99101.73100.61101.47101.230.76%21,400
Sep 11, 202499.94100.7098.38100.70100.460.76%28,704
Sep 10, 202499.6899.9499.0099.9499.700.73%21,449
Sep 9, 202498.9399.3998.6999.2298.991.06%36,048
Sep 6, 202499.7099.7098.0798.1897.95-1.12%56,643
Sep 5, 202499.86100.1799.1899.2999.06-0.56%37,614
Sep 4, 202499.86100.4099.5699.8599.61-0.77%49,714
Sep 3, 2024101.83101.8699.90100.62100.38-1.27%58,200
Aug 30, 2024101.47101.99101.00101.91101.670.89%22,900
Aug 29, 2024101.13101.79100.88101.01100.770.10%49,400
Aug 28, 2024101.37101.38100.44100.91100.67-0.32%23,532
Aug 27, 2024101.16101.38100.96101.23100.99-0.22%20,900
Aug 26, 2024101.95102.00101.21101.45101.21-0.50%29,938
Aug 23, 2024101.85102.11101.23101.96101.720.67%20,532
Aug 22, 2024102.50102.53101.26101.28101.04-0.89%28,129
Aug 21, 2024101.96102.19101.60102.19101.950.38%18,236
Aug 20, 2024102.18102.30101.70101.80101.56-0.36%23,709
Aug 19, 2024101.59102.17101.39102.17101.930.57%19,200
Aug 16, 2024101.36101.75101.36101.59101.35-0.02%27,938
Aug 15, 2024101.00101.74100.92101.61101.371.68%22,336
Aug 14, 202499.8799.9399.1799.9399.690.48%84,800
Aug 13, 202498.6099.4998.6099.4599.221.49%27,400
Aug 12, 202498.3898.5397.8297.9997.76-0.13%25,136
Aug 9, 202497.5698.2897.5098.1297.890.37%35,800
Aug 8, 202496.8097.8096.5897.7697.532.27%74,500
Aug 7, 202497.3897.9595.5095.5995.36-0.91%92,200
Aug 6, 202496.4997.7495.9796.4796.24-2.66%187,503
Aug 2, 202499.9499.9498.1899.1198.88-2.02%212,800