Vanguard U.S. Total Market Index ETF (VUN.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CAD
If you invested $1000 in Vanguard U.S. Total Market Index ETF (VUN.TO) 10 years ago, it would be worth $4,166.57 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,968.82, while $1000 invested 1 year ago would be worth $1,259.49. This corresponds to total returns of 316.66%, 96.88%, 25.95%, respectively, with annualized returns of 15.33%, 14.5%, 25.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 142.96 | 143.33 | 143.33 | 143.42 | 142.26 | 24,931 |
| July 09, 2026 | 142.15 | 143.01 | 143.01 | 143.1 | 141.99 | 22,479 |
| July 08, 2026 | 141.55 | 141.83 | 141.83 | 141.86 | 140.84 | 56,197 |
| July 07, 2026 | 143.35 | 142.54 | 142.54 | 143.35 | 142.2 | 29,986 |
| July 06, 2026 | 143.39 | 143.69 | 143.69 | 143.69 | 142.99 | 34,577 |
| July 03, 2026 | 143.3 | 143.11 | 143.11 | 143.85 | 142.81 | 24,390 |
| July 02, 2026 | 142.67 | 142.14 | 142.14 | 143.3 | 141.16 | 68,457 |
| June 30, 2026 | 141.91 | 142.62 | 142.62 | 143 | 141.91 | 27,957 |
| June 29, 2026 | 141 | 141.77 | 141.77 | 141.77 | 140.16 | 23,019 |
| June 26, 2026 | 139 | 139.66 | 139.66 | 140.49 | 138.67 | 34,864 |
| June 25, 2026 | 141.66 | 140.27 | 140.27 | 141.66 | 139.93 | 45,679 |
| June 24, 2026 | 141.03 | 140.51 | 140.51 | 142 | 140.29 | 42,082 |
| June 23, 2026 | 140.13 | 140.51 | 140.51 | 141.23 | 139.92 | 19,808 |
| June 22, 2026 | 142.68 | 141.93 | 141.93 | 142.98 | 141.73 | 43,941 |
| June 19, 2026 | 141.78 | 142.79 | 142.79 | 143.44 | 141.78 | 23,398 |
| June 18, 2026 | 141.76 | 142.64 | 142.64 | 142.64 | 141.33 | 26,689 |
| June 17, 2026 | 141.17 | 140.29 | 140.29 | 141.51 | 140.04 | 72,471 |
| June 16, 2026 | 141.98 | 140.76 | 140.76 | 141.98 | 140.76 | 16,569 |
| June 15, 2026 | 141.03 | 141.76 | 141.76 | 141.93 | 141.03 | 30,399 |
| June 12, 2026 | 138.99 | 139.15 | 139.15 | 139.49 | 138.06 | 84,009 |
| June 11, 2026 | 136.73 | 138.25 | 138.25 | 138.54 | 136.35 | 69,532 |
| June 10, 2026 | 137.03 | 135.69 | 135.69 | 137.85 | 135.6 | 80,888 |
| June 09, 2026 | 138.79 | 137.82 | 137.82 | 139.44 | 135.2 | 87,366 |
| June 08, 2026 | 138.85 | 138.13 | 138.13 | 139.21 | 138.05 | 37,484 |
| June 05, 2026 | 139.98 | 137.79 | 137.79 | 139.98 | 137.43 | 43,741 |
| June 04, 2026 | 140.04 | 141.01 | 141.01 | 141.22 | 139.86 | 29,558 |
| June 03, 2026 | 140.74 | 140.29 | 140.29 | 140.74 | 140.1 | 27,057 |
| June 02, 2026 | 140.05 | 140.84 | 140.84 | 140.84 | 140 | 19,338 |
| June 01, 2026 | 139.68 | 140.51 | 140.51 | 140.68 | 139.68 | 69,805 |
| May 29, 2026 | 139.58 | 139.52 | 139.52 | 140 | 139.28 | 46,293 |
| May 28, 2026 | 138.92 | 139.15 | 139.15 | 139.39 | 138.69 | 28,642 |
| May 27, 2026 | 139 | 138.84 | 138.84 | 139 | 138.48 | 50,955 |
| May 26, 2026 | 138.75 | 138.6 | 138.6 | 138.82 | 138.19 | 35,087 |
| May 25, 2026 | 139.13 | 139.41 | 139.41 | 139.99 | 138.62 | 36,592 |
| May 22, 2026 | 137.47 | 137.6 | 137.6 | 138.05 | 137.47 | 45,577 |
| May 21, 2026 | 135.93 | 136.64 | 136.64 | 136.76 | 135.69 | 35,795 |
| May 20, 2026 | 134.93 | 135.97 | 135.97 | 136 | 134.67 | 51,338 |
| May 19, 2026 | 134.98 | 134.67 | 134.67 | 135.15 | 134.22 | 46,039 |
| May 15, 2026 | 136.15 | 135.53 | 135.53 | 136.26 | 135.53 | 25,512 |
| May 14, 2026 | 136.25 | 136.94 | 136.94 | 137.32 | 136.25 | 31,907 |
| May 13, 2026 | 135.21 | 135.76 | 135.76 | 136.05 | 134.62 | 33,599 |
| May 12, 2026 | 135.09 | 135.02 | 135.02 | 135.11 | 134.02 | 24,652 |
| May 11, 2026 | 134.71 | 135.07 | 135.07 | 135.3 | 134.68 | 27,112 |
| May 08, 2026 | 134.67 | 134.82 | 134.82 | 135 | 134.55 | 23,837 |
| May 07, 2026 | 134.32 | 133.58 | 133.58 | 134.32 | 133.11 | 43,360 |
| May 06, 2026 | 133.07 | 134.1 | 134.1 | 134.19 | 132.87 | 32,115 |
| May 05, 2026 | 131.6 | 132.27 | 132.27 | 132.29 | 131.6 | 26,804 |
| May 04, 2026 | 131.39 | 130.9 | 130.9 | 131.7 | 130.47 | 43,032 |
| May 01, 2026 | 131.06 | 131.25 | 131.25 | 131.6 | 130.86 | 36,954 |
| April 30, 2026 | 130.59 | 130.8 | 130.8 | 130.87 | 129.85 | 26,180 |
| April 29, 2026 | 130.35 | 130.07 | 130.07 | 130.35 | 129.73 | 30,370 |
| April 28, 2026 | 130.44 | 130.4 | 130.4 | 130.56 | 129.92 | 24,104 |
| April 27, 2026 | 129.96 | 130.55 | 130.55 | 130.64 | 129.95 | 27,804 |
| April 24, 2026 | 130.61 | 130.7 | 130.7 | 130.92 | 130.1 | 20,096 |
| April 23, 2026 | 130.23 | 130.15 | 130.15 | 130.66 | 129.14 | 50,340 |
| April 22, 2026 | 130.1 | 130.46 | 130.46 | 130.46 | 129.89 | 25,266 |
| April 21, 2026 | 130.27 | 129.16 | 129.16 | 130.32 | 129.08 | 46,518 |
| April 20, 2026 | 129.99 | 129.73 | 129.73 | 130.26 | 129.47 | 31,160 |
| April 17, 2026 | 129.27 | 130.43 | 130.43 | 130.59 | 129.27 | 45,298 |
| April 16, 2026 | 129.06 | 128.83 | 128.83 | 129.06 | 128.41 | 22,283 |