Vanguard U.S. Total Market Index ETF - VUN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	118.68	118.75	118.75	118.92	118.58	58,396
August 15, 2025	119.19	118.75	118.75	119.19	118.63	33,716
August 14, 2025	118.6	118.92	118.92	119.13	118.6	37,111
August 13, 2025	118.62	118.77	118.77	118.81	118.37	31,000
August 12, 2025	117.34	118.35	118.35	118.35	117.24	32,200
August 11, 2025	117.21	116.85	116.85	117.52	116.83	45,339
August 08, 2025	116.48	116.99	116.99	117.05	116.48	26,700
August 07, 2025	116.71	116.06	116.06	117	115.7	36,526
August 06, 2025	115.79	116.19	116.19	116.38	115.52	39,700
August 05, 2025	116.18	115.71	115.71	116.54	115.57	48,724
August 01, 2025	115.27	114.71	114.71	115.27	113.95	143,100
July 31, 2025	118.11	117.04	117.04	118.46	116.86	55,111
July 30, 2025	117.38	117.37	117.37	117.75	116.75	42,600
July 29, 2025	117.45	117.01	117.01	117.62	116.89	50,006
July 28, 2025	117.2	117.03	117.03	117.2	116.78	31,934
July 25, 2025	116.25	116.78	116.78	116.92	116.25	32,700
July 24, 2025	115.61	115.83	115.83	116.02	115.51	37,400
July 23, 2025	115.12	115.34	115.34	115.37	114.84	48,100
July 22, 2025	115.14	114.61	114.61	115.14	114.2	25,336
July 21, 2025	115.36	115.06	115.06	115.79	115.03	37,548
July 18, 2025	115.48	115.3	115.3	115.53	115.09	32,100
July 17, 2025	114.87	115.5	115.5	115.65	114.87	36,528
July 16, 2025	114.51	114.28	114.28	114.63	113.16	54,117
July 15, 2025	114.91	114.2	114.2	114.91	114.2	29,500
July 14, 2025	114.14	114.54	114.54	114.61	113.99	19,642
July 11, 2025	113.97	114.27	114.27	114.43	113.85	29,122
July 10, 2025	114.42	114.48	114.48	114.77	114.29	33,042
July 09, 2025	114.05	114.38	114.38	114.44	113.87	28,500
July 08, 2025	113.59	113.66	113.66	113.89	113.5	29,100
July 07, 2025	113.83	113.52	113.52	113.92	113.15	34,300
July 04, 2025	113.53	113.79	113.79	113.92	113	25,400
July 03, 2025	113.13	113.71	113.71	113.72	113.13	99,307
July 02, 2025	112.74	112.84	112.84	113.01	112.59	22,001
June 30, 2025	112.85	112.71	112.71	112.85	112.19	49,509
June 27, 2025	112.17	112.9	112.65	113.14	112.16	61,938
June 26, 2025	111.5	111.81	111.81	111.92	111.24	30,790
June 25, 2025	112.13	111.59	111.59	112.13	111.53	29,728
June 24, 2025	110.99	111.83	111.83	111.9	110.98	45,206
June 23, 2025	109.81	110.54	110.54	110.6	109.42	42,929
June 20, 2025	110.1	109.5	109.5	110.26	109.29	45,700
June 19, 2025	109.38	109.63	109.63	110.11	108.81	41,100
June 18, 2025	109.17	109.46	109.46	110	109.1	29,421
June 17, 2025	108.93	109.01	109.01	109.32	108.87	34,200
June 16, 2025	108.85	109.3	109.3	109.45	108.62	43,000
June 13, 2025	109.12	108.26	108.26	109.2	108.2	36,832
June 12, 2025	109.43	109.68	109.68	109.84	109.34	20,418
June 11, 2025	110.69	109.96	109.96	110.69	109.68	22,538
June 10, 2025	110.14	110.33	110.33	110.48	109.75	29,900
June 09, 2025	109.87	109.83	109.83	110.15	109.74	28,232
June 06, 2025	109.55	109.9	109.9	110.01	109.47	41,100
June 05, 2025	109.08	108.32	108.32	109.51	108.18	48,100
June 04, 2025	109.27	109.1	109.1	109.52	108.9	21,100
June 03, 2025	108.58	109.41	109.41	109.51	108.55	17,400
June 02, 2025	107.69	108.47	108.47	108.5	107.17	40,200
May 30, 2025	108.52	108.16	108.16	108.61	107.37	35,500
May 29, 2025	109.3	108.87	108.87	109.3	108.25	29,319
May 28, 2025	109.38	108.73	108.73	109.5	108.61	13,207
May 27, 2025	107.82	109.19	109.19	109.19	107.59	25,005
May 26, 2025	107.96	108.21	108.21	108.21	107.28	10,400
May 23, 2025	106.47	106.32	106.32	106.64	106.1	60,500

Vanguard U.S. Total Market Index ETF (VUN.TO) TSX