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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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