Vanguard U.S. Total Market Index ETF (CAD-hedged) (VUS.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VUS.TO Historical Return
If you invested $1000 in Vanguard U.S. Total Market Index ETF (CAD-hedged) (VUS.TO) 10 years ago, it would be worth $3,376.54 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,604.25, while $1000 invested 1 year ago would be worth $1,142.77. This corresponds to total returns of 237.65%, 60.43%, 14.28%, respectively, with annualized returns of 12.93%, 9.91%, 14.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VUS.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 128.94 | 128.95 | 128.95 | 129.22 | 128.88 | 5,138 |
| September 10, 2026 | 128 | 127.87 | 127.87 | 128.31 | 127.78 | 8,850 |
| September 09, 2026 | 129.04 | 128.67 | 128.67 | 129.07 | 128.59 | 4,903 |
| September 08, 2026 | 129.72 | 129.37 | 129.37 | 129.8 | 129.33 | 5,565 |
| September 04, 2026 | 130.21 | 130.17 | 130.17 | 130.42 | 130.04 | 2,073 |
| September 03, 2026 | 129.85 | 130.5 | 130.5 | 130.61 | 129.66 | 3,699 |
| September 02, 2026 | 129.32 | 129.22 | 129.22 | 129.32 | 129.08 | 4,339 |
| September 01, 2026 | 128.74 | 128.54 | 128.54 | 128.74 | 128.54 | 2,301 |
| August 31, 2026 | 129.53 | 129.73 | 129.73 | 129.73 | 129.38 | 2,925 |
| August 28, 2026 | 130.57 | 130.08 | 130.08 | 130.76 | 129.99 | 3,008 |
| August 27, 2026 | 130.08 | 130.42 | 130.42 | 130.64 | 130.06 | 3,890 |
| August 26, 2026 | 129.4 | 129.84 | 129.84 | 129.87 | 129.4 | 2,603 |
| August 25, 2026 | 129.55 | 129.64 | 129.64 | 129.64 | 129.37 | 3,109 |
| August 24, 2026 | 129.41 | 129.34 | 129.34 | 129.41 | 129.3 | 1,496 |
| August 21, 2026 | 129.95 | 129.8 | 129.8 | 129.95 | 129.7 | 1,874 |
| August 20, 2026 | 129.71 | 129.17 | 129.17 | 130.07 | 129.17 | 3,205 |
| August 19, 2026 | 130.48 | 130.4 | 130.4 | 130.71 | 130.22 | 4,479 |
| August 18, 2026 | 130.31 | 130.06 | 130.06 | 130.42 | 130.06 | 7,637 |
| August 17, 2026 | 131.83 | 131.1 | 131.1 | 131.83 | 131.1 | 2,078 |
| August 14, 2026 | 132.05 | 131.62 | 131.62 | 132.05 | 131.52 | 4,760 |
| August 13, 2026 | 131.46 | 131.88 | 131.88 | 132.1 | 131.46 | 3,020 |
| August 12, 2026 | 131.11 | 131.03 | 131.03 | 131.13 | 130.88 | 5,291 |
| August 11, 2026 | 130.73 | 130.54 | 130.54 | 130.73 | 130.54 | 1,208 |
| August 10, 2026 | 130.77 | 130.99 | 130.99 | 131.21 | 130.77 | 3,215 |
| August 07, 2026 | 130.58 | 131.05 | 131.05 | 131.05 | 130.58 | 1,277 |
| August 06, 2026 | 128.96 | 130.15 | 130.15 | 130.58 | 128.96 | 4,754 |
| August 05, 2026 | 131.35 | 130.41 | 130.41 | 131.54 | 130.41 | 3,208 |
| August 04, 2026 | 128.68 | 131.05 | 131.05 | 131.06 | 128.68 | 23,173 |
| July 31, 2026 | 126.25 | 126.79 | 126.79 | 126.8 | 125.05 | 12,172 |
| July 30, 2026 | 125 | 125.86 | 125.86 | 125.86 | 124.8 | 13,501 |
| July 29, 2026 | 125.5 | 124.06 | 124.06 | 125.54 | 124 | 8,791 |
| July 28, 2026 | 125.29 | 125.75 | 125.75 | 125.97 | 125.05 | 4,246 |
| July 27, 2026 | 126.25 | 125.43 | 125.43 | 126.25 | 124.95 | 5,353 |
| July 23, 2026 | 125.5 | 125.31 | 125.31 | 125.85 | 124.94 | 3,879 |
| July 22, 2026 | 126.84 | 126.82 | 126.82 | 127.11 | 126.74 | 6,340 |
| July 21, 2026 | 126.72 | 126.95 | 126.95 | 127 | 126.53 | 7,200 |
| July 20, 2026 | 126.58 | 125.83 | 125.83 | 126.72 | 125.82 | 8,050 |
| July 17, 2026 | 125.76 | 126.12 | 126.12 | 126.77 | 125.76 | 7,584 |
| July 16, 2026 | 127.64 | 127.34 | 127.34 | 127.9 | 126.97 | 4,716 |
| July 15, 2026 | 127.89 | 127.83 | 127.83 | 127.9 | 127.38 | 3,685 |
| July 14, 2026 | 127.59 | 127.64 | 127.64 | 127.75 | 127.24 | 9,542 |
| July 13, 2026 | 127.99 | 127.11 | 127.11 | 127.99 | 126.96 | 3,560 |
| July 10, 2026 | 127.88 | 128.16 | 128.16 | 128.16 | 127.52 | 3,049 |
| July 09, 2026 | 127 | 127.64 | 127.64 | 127.78 | 127 | 5,612 |
| July 08, 2026 | 126.23 | 126.6 | 126.6 | 126.6 | 125.67 | 6,868 |
| July 07, 2026 | 127.89 | 127.1 | 127.1 | 127.89 | 126.92 | 5,588 |
| July 06, 2026 | 127.16 | 127.92 | 127.92 | 128 | 127.16 | 5,427 |
| July 03, 2026 | 127.28 | 127.58 | 127.58 | 127.98 | 127.05 | 1,614 |
| July 02, 2026 | 127.26 | 126.95 | 126.95 | 127.27 | 125.93 | 9,276 |
| June 30, 2026 | 126.4 | 127.27 | 127.27 | 127.41 | 126.35 | 5,946 |
| June 29, 2026 | 125.63 | 126.25 | 126.25 | 126.25 | 124.69 | 11,401 |
| June 26, 2026 | 123.79 | 124.66 | 124.66 | 125.25 | 123.78 | 7,829 |
| June 25, 2026 | 125.83 | 124.95 | 124.95 | 125.83 | 124.81 | 5,822 |
| June 24, 2026 | 125.22 | 124.95 | 124.95 | 126.15 | 124.75 | 8,673 |
| June 23, 2026 | 124.76 | 125.35 | 125.35 | 125.96 | 124.76 | 6,859 |
| June 22, 2026 | 127.64 | 126.82 | 126.82 | 127.71 | 126.69 | 6,605 |
| June 19, 2026 | 126.68 | 126.86 | 126.86 | 127.29 | 126.68 | 2,479 |
| June 18, 2026 | 127.48 | 127.36 | 127.36 | 127.48 | 126.69 | 6,795 |
| June 17, 2026 | 127.71 | 125.87 | 125.87 | 127.73 | 125.63 | 12,575 |
| June 16, 2026 | 128.13 | 127.52 | 127.52 | 128.34 | 127.52 | 6,991 |
AD
