Vanguard U.S. Total Market Index ETF (VUN.TO) TSX
135.76
+0.74(+0.55%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
135.76
+0.74(+0.55%)
Currency In CAD
If you invested $1000 in Vanguard U.S. Total Market Index ETF (VUN.TO) 10 years ago, it would be worth $4,163.14 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,017.24, while $1000 invested 1 year ago would be worth $1,245.96. This corresponds to total returns of 316.31%, 101.72%, 24.6%, respectively, with annualized returns of 15.33%, 15.06%, 24.6%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 15, 2026 | 128.36 | 128.87 | 128.87 | 128.87 | 128.19 | 28,676 |
| April 14, 2026 | 126.97 | 128.22 | 128.22 | 128.26 | 126.93 | 25,850 |
| April 13, 2026 | 125.71 | 126.85 | 126.85 | 126.85 | 125.49 | 34,814 |
| April 10, 2026 | 126.17 | 125.86 | 125.86 | 126.24 | 125.8 | 10,959 |
| April 09, 2026 | 125.22 | 125.93 | 125.93 | 126.07 | 124.82 | 20,579 |
| April 08, 2026 | 125.8 | 125.46 | 125.46 | 125.8 | 124.72 | 48,350 |
| April 07, 2026 | 122.64 | 122.81 | 122.81 | 122.82 | 121.74 | 82,918 |
| April 06, 2026 | 122.48 | 122.94 | 122.94 | 122.94 | 122.38 | 30,586 |
| April 02, 2026 | 120.58 | 122.41 | 122.41 | 122.81 | 120.46 | 29,394 |
| April 01, 2026 | 121.95 | 121.98 | 121.98 | 122.55 | 121.75 | 29,824 |
| March 31, 2026 | 119.26 | 121.26 | 121.26 | 121.53 | 119.26 | 47,470 |
| March 30, 2026 | 119.61 | 118.13 | 118.13 | 119.61 | 117.55 | 28,603 |
| March 27, 2026 | 119.6 | 118.14 | 118.14 | 119.6 | 118 | 45,164 |
| March 26, 2026 | 121.19 | 120.22 | 119.94 | 121.84 | 120.21 | 20,590 |
| March 25, 2026 | 122 | 122.02 | 121.74 | 122.38 | 121.7 | 29,993 |
| March 24, 2026 | 120.39 | 120.91 | 120.63 | 121.38 | 120.05 | 35,310 |
| March 23, 2026 | 121.2 | 120.9 | 120.62 | 121.96 | 120.68 | 42,833 |
| March 20, 2026 | 121.06 | 119.34 | 119.07 | 121.06 | 118.8 | 40,738 |
| March 19, 2026 | 120.71 | 121.43 | 121.15 | 121.74 | 120.42 | 36,420 |
| March 18, 2026 | 122.77 | 121.52 | 121.24 | 122.99 | 121.52 | 21,687 |
| March 17, 2026 | 123.03 | 122.96 | 122.68 | 123.53 | 122.96 | 14,906 |
| March 16, 2026 | 122.18 | 122.43 | 122.15 | 122.88 | 122.18 | 25,197 |
| March 13, 2026 | 122.52 | 121.58 | 121.3 | 123.01 | 121.49 | 34,041 |
| March 12, 2026 | 122.11 | 121.5 | 121.22 | 122.25 | 121.47 | 51,160 |
| March 11, 2026 | 123.35 | 122.96 | 122.68 | 123.5 | 122.37 | 27,046 |
| March 10, 2026 | 123.08 | 123.01 | 122.73 | 124.16 | 122.6 | 49,138 |
| March 09, 2026 | 120.8 | 123.33 | 123.05 | 123.54 | 120.35 | 59,301 |
| March 06, 2026 | 123.25 | 122.27 | 121.99 | 123.25 | 122.07 | 68,000 |
| March 05, 2026 | 124.8 | 124.75 | 124.46 | 125.34 | 124 | 50,548 |
| March 04, 2026 | 125.25 | 125.38 | 125.09 | 125.82 | 124.69 | 35,392 |
| March 03, 2026 | 124.26 | 124.73 | 124.44 | 125.05 | 123.1 | 51,779 |
| March 02, 2026 | 124.4 | 125.96 | 125.67 | 126.36 | 124.4 | 59,100 |
| February 27, 2026 | 125.32 | 125.5 | 125.21 | 125.5 | 124.85 | 70,912 |
| February 26, 2026 | 127.08 | 126.48 | 126.19 | 127.11 | 125.84 | 40,600 |
| February 25, 2026 | 126.61 | 127.06 | 126.76 | 127.1 | 126.53 | 33,700 |
| February 24, 2026 | 125.3 | 126.26 | 125.97 | 126.35 | 125.11 | 38,800 |
| February 23, 2026 | 126.33 | 125.38 | 125.09 | 126.42 | 124.82 | 61,321 |
| February 20, 2026 | 125.35 | 126.43 | 126.14 | 126.53 | 125.35 | 54,700 |
| February 19, 2026 | 125.87 | 125.81 | 125.52 | 126.06 | 125.3 | 30,316 |
| February 18, 2026 | 125.52 | 126.15 | 125.86 | 126.47 | 125.39 | 34,318 |