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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	127.9	127.7	127.7	127.9	127.23	41,608
December 03, 2025	127.07	127.59	127.59	127.72	126.87	30,200
December 02, 2025	127.7	127.31	127.31	127.73	127	25,714
December 01, 2025	126.7	127.25	127.25	127.72	126.65	36,600
November 28, 2025	127.43	127.44	127.44	128.2	127.25	26,216
November 27, 2025	127.93	128.25	128.25	128.42	127.21	34,418
November 26, 2025	127.58	127.64	127.64	128	127.42	41,000
November 25, 2025	126.11	127.34	127.34	127.42	125.5	45,700
November 24, 2025	124.81	126.04	126.04	126.13	124.72	52,919
November 21, 2025	123.22	123.93	123.93	124.95	122.7	42,600
November 20, 2025	126.33	122.67	122.67	126.72	122.56	111,800
November 19, 2025	123.53	124.22	124.22	124.69	123.51	123,913
November 18, 2025	123.6	123.14	123.14	123.99	122.7	109,900
November 17, 2025	125.5	124.62	124.62	126.02	124.05	36,025
November 14, 2025	124.48	125.59	125.59	126.38	124.09	50,000
November 13, 2025	127.34	125.67	125.67	127.34	125.55	72,200
November 12, 2025	128.24	127.74	127.74	128.28	127.44	29,216
November 11, 2025	127.25	127.74	127.74	127.89	127.07	37,041
November 10, 2025	126.99	127.58	127.58	127.73	126.66	55,745
November 07, 2025	125.33	125.84	125.84	125.84	124.3	133,906
November 06, 2025	127.5	126.46	126.46	127.53	126.16	67,848
November 05, 2025	127.53	127.7	127.7	128.34	127.18	48,900
November 04, 2025	127.18	127.16	127.16	127.83	126.95	95,545
November 03, 2025	128.43	128.34	128.34	128.8	127.7	75,946
October 31, 2025	128.37	127.83	127.83	128.37	127.22	71,331
October 30, 2025	127.7	126.99	126.99	128.22	126.98	133,100
October 29, 2025	128.17	127.9	127.9	128.22	127.26	75,000
October 28, 2025	128.76	127.98	127.98	128.76	127.78	56,514
October 27, 2025	127.88	128.34	128.34	128.39	127.86	42,000
October 24, 2025	126.92	126.96	126.96	127.46	126.92	54,419
October 23, 2025	125.26	125.8	125.8	126.03	125.22	52,932
October 22, 2025	126.1	124.98	124.98	126.1	124.22	138,447
October 21, 2025	126.18	126.1	126.1	126.34	125.97	51,900
October 20, 2025	125.45	126.21	126.21	126.37	125.45	61,700
October 17, 2025	123.96	124.62	124.62	124.85	123.85	116,000
October 16, 2025	125.77	124.42	124.42	125.84	123.81	203,400
October 15, 2025	125.66	125.33	125.33	126.25	124.31	103,500
October 14, 2025	123.82	124.73	124.73	125.31	123.05	125,700
October 10, 2025	126.05	122.43	122.43	126.2	122.37	126,000
October 09, 2025	125.82	126.03	126.03	126.06	125.61	48,500
October 08, 2025	125.14	125.8	125.8	125.83	124.98	39,600
October 07, 2025	125.76	124.99	124.99	125.76	124.67	26,900
October 06, 2025	125.66	125.66	125.66	125.76	125.3	46,005
October 03, 2025	125.23	125.08	125.08	125.71	125	37,804
October 02, 2025	125.04	125.11	125.11	125.23	124.83	39,800
October 01, 2025	123.7	124.89	124.89	124.89	123.7	63,600
September 30, 2025	123.7	124.1	124.1	124.15	123.18	61,800
September 29, 2025	124.1	125.2	125.2	126	123.42	35,028
September 26, 2025	123.34	123.85	123.85	123.92	123.17	40,016
September 25, 2025	122.98	123.12	123.12	123.22	122.4	40,862
September 24, 2025	124.05	123.43	123.43	124.05	123.28	29,300
September 23, 2025	123.88	123.31	123.31	124.08	123.17	38,321
September 22, 2025	122.9	123.88	123.88	123.94	122.86	25,117
September 19, 2025	123.23	123.02	123.02	123.23	122.34	57,423
September 18, 2025	122.31	122.66	122.66	123.02	122.3	47,600
September 17, 2025	121.75	121.59	121.59	121.86	121.02	33,300
September 16, 2025	121.8	121.57	121.57	121.8	121.39	46,310
September 15, 2025	122.13	121.9	121.9	122.49	121.74	61,800
September 12, 2025	122.14	122.02	122.02	122.26	121.9	25,736
September 11, 2025	121.51	122.1	122.1	122.19	121.46	28,346

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