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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	121.45	121.22	121.22	121.45	120.93	45,226
September 09, 2025	120.39	120.86	120.86	120.9	119.97	26,749
September 08, 2025	120.06	120.33	120.33	120.5	120	62,500
September 05, 2025	120.74	120.13	120.13	120.78	119.41	70,222
September 04, 2025	119.2	120.25	120.25	120.25	119.2	50,839
September 03, 2025	118.89	118.88	118.88	119.06	118.39	53,600
September 02, 2025	118.02	118.28	118.28	118.31	117.34	60,612
August 29, 2025	119.46	118.61	118.61	119.53	118.46	116,340
August 28, 2025	119.45	119.66	119.66	119.69	119.12	35,300
August 27, 2025	119.69	119.49	119.49	119.95	119.39	42,600
August 26, 2025	119.28	119.57	119.57	119.59	119	62,661
August 25, 2025	119.26	119.42	119.42	119.54	119.12	37,534
August 22, 2025	118.62	119.52	119.52	119.86	118.62	52,000
August 21, 2025	118.21	118.17	118.17	118.47	117.83	46,800
August 20, 2025	118.41	118.27	118.27	118.41	117.22	47,300
August 19, 2025	118.97	118.56	118.56	119.22	118.36	47,700
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

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