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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	125.35	126.43	126.43	126.53	125.35	54,655
February 19, 2026	125.87	125.81	125.81	126.06	125.3	30,316
February 18, 2026	125.52	126.15	126.15	126.47	125.39	34,318
February 17, 2026	124.73	124.79	124.79	125.31	124.09	34,600
February 13, 2026	124.5	124.53	124.53	125.21	123.9	47,800
February 12, 2026	126.4	124.32	124.32	126.5	124.16	54,231
February 11, 2026	126.94	126.01	126.01	127	125.64	48,700
February 10, 2026	126.15	125.94	125.94	126.44	125.89	34,806
February 09, 2026	125.66	126.28	126.28	126.63	125.5	54,603
February 06, 2026	124.76	126.63	126.63	126.78	124.58	33,720
February 05, 2026	124.65	124.36	124.36	125.06	123.85	35,900
February 04, 2026	126.34	125.56	125.56	126.39	124.91	34,200
February 03, 2026	127.51	125.9	125.9	127.51	125	37,800
February 02, 2026	125.95	127.22	127.22	127.67	125.95	38,700
January 30, 2026	125.33	125.99	125.99	126	125.05	41,414
January 29, 2026	126.17	125.46	125.46	126.17	124.39	84,535
January 28, 2026	126.71	126.43	126.43	126.84	126.27	42,000
January 27, 2026	127.19	126.65	126.65	127.2	126.46	40,170
January 26, 2026	126.97	127.4	127.4	127.66	126.97	46,800
January 23, 2026	127.32	126.7	126.7	127.49	126.65	27,531
January 22, 2026	128.1	127.71	127.71	128.23	127.49	29,447
January 21, 2026	126.1	127.39	127.39	127.91	126	57,535
January 20, 2026	126.78	125.87	125.87	127.12	125.8	88,100
January 19, 2026	127.1	128.07	128.07	130	127.1	114,315
January 16, 2026	129.48	129.37	129.37	129.65	129	41,430
January 15, 2026	129.51	129.12	129.12	129.72	129.04	50,500
January 14, 2026	128.7	128.61	128.61	128.7	127.77	51,233
January 13, 2026	129.34	129.21	129.21	129.55	128.75	37,602
January 12, 2026	128.67	129.36	129.36	129.39	128.65	37,900
January 09, 2026	128.72	129.42	129.42	129.61	128.63	57,746
January 08, 2026	128.03	128.18	128.18	128.38	127.72	44,212
January 07, 2026	127.87	128	128	128.5	127.84	27,300
January 06, 2026	126.8	128.02	128.02	128.05	126.75	45,000
January 05, 2026	126.65	126.75	126.75	126.92	126.61	44,900
January 02, 2026	125.99	125.4	125.4	126.07	124.97	56,609
December 31, 2025	125.92	125.07	125.07	125.92	125.07	20,043
December 30, 2025	126.02	125.72	125.72	126.02	125.69	26,504
December 29, 2025	125.95	126.17	125.9	126.25	125.84	23,900
December 23, 2025	125.89	126.33	126.33	126.37	125.89	16,000
December 22, 2025	126.22	126.5	126.5	126.5	125.99	26,241
December 19, 2025	125.04	125.98	125.98	126.07	125.04	28,326
December 18, 2025	125.03	124.73	124.73	125.42	124.47	22,027
December 17, 2025	125.35	123.82	123.82	125.41	123.8	30,300
December 16, 2025	124.97	124.99	124.99	125.17	124.24	34,500
December 15, 2025	126.35	125.51	125.51	126.35	125.25	22,700
December 12, 2025	126.97	125.65	125.65	126.98	125.44	38,367
December 11, 2025	126.46	127.06	127.06	127.21	125.98	29,813
December 10, 2025	126.35	127.12	127.12	127.18	126.29	32,000
December 09, 2025	126.34	126.5	126.5	126.86	126.34	13,718
December 08, 2025	126.7	126.74	126.74	126.77	126.39	29,745
December 05, 2025	127.41	126.85	126.85	127.72	126.72	31,043
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

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