Vanguard US Total Market Index ETF (VUN)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 101.66 | 0 | 0.00 | 101.66 | 101.66 | 101.66 | 0 |
| 1721338800 | 101.66 | -0.72 | -0.70 | 102.46 | 102.85 | 101.29 | 49400 |
| 1721252400 | 102.38 | -1.32 | -1.27 | 102.73 | 102.94 | 102.36 | 44289 |
| 1721166000 | 103.7 | 0.85 | 0.83 | 103.3 | 103.72 | 103.2 | 44777 |
| 1721079600 | 102.85 | 0.8 | 0.78 | 102.6 | 103.32 | 102.58 | 31834 |
| 1720820400 | 102.05 | 0.5 | 0.49 | 101.66 | 102.69 | 101.65 | 27931 |
| 1720734000 | 101.55 | -0.33 | -0.32 | 101.97 | 102.11 | 101.32 | 38932 |
| 1720647600 | 101.88 | 0.93 | 0.92 | 101.13 | 101.88 | 101 | 31701 |
| 1720561200 | 100.95 | -0.02 | -0.02 | 101.16 | 101.2 | 100.9 | 32917 |
| 1720474800 | 100.97 | 0.18 | 0.18 | 101.01 | 101.1 | 100.81 | 56383 |
| 1720215600 | 100.79 | 0.43 | 0.43 | 100.4 | 100.9 | 100.33 | 71367 |
| 1720129200 | 100.36 | -0.03 | -0.03 | 100.52 | 100.52 | 100.12 | 25146 |
| 1720042800 | 100.39 | 0.25 | 0.25 | 100.11 | 100.44 | 99.98 | 42395 |
| 1719956400 | 100.14 | 0.62 | 0.62 | 99.52 | 100.16 | 99.52 | 28084 |
| 1719610800 | 99.52 | -0.57 | -0.57 | 100.2 | 100.73 | 99.4 | 75572 |
| 1719524400 | 100.09 | -0.06 | -0.06 | 100.05 | 100.22 | 99.91 | 26489 |
| 1719438000 | 100.15 | 0.5 | 0.50 | 99.63 | 100.15 | 99.61 | 11809 |
| 1719351600 | 99.65 | 0.23 | 0.23 | 99.46 | 99.65 | 99.32 | 34341 |
| 1719265200 | 99.42 | -0.49 | -0.49 | 99.81 | 100.09 | 99.39 | 47123 |
| 1719006000 | 99.91 | 0.01 | 0.01 | 99.92 | 100.02 | 99.7 | 112445 |
| 1718919600 | 99.9 | -0.45 | -0.45 | 100.35 | 100.48 | 99.72 | 92105 |
| 1718833200 | 100.35 | -0.04 | -0.04 | 100.42 | 100.42 | 100.2 | 49800 |
| 1718746800 | 100.39 | 0.15 | 0.15 | 100.4 | 100.42 | 100.18 | 72400 |
| 1718660400 | 100.24 | 0.83 | 0.83 | 99.35 | 100.44 | 99.35 | 107344 |
| 1718401200 | 99.41 | -0.25 | -0.25 | 99.48 | 99.62 | 99.19 | 95006 |
| 1718314800 | 99.66 | 0.05 | 0.05 | 99.85 | 99.85 | 99.32 | 112474 |
| 1718228400 | 99.61 | 0.95 | 0.96 | 99.2 | 99.9 | 99.2 | 72880 |
| 1718142000 | 98.66 | 0.06 | 0.06 | 98.49 | 98.72 | 98.22 | 44036 |
| 1718055600 | 98.6 | 0.28 | 0.28 | 98.28 | 98.67 | 98.21 | 33953 |
| 1717796400 | 98.32 | 0.43 | 0.44 | 97.93 | 98.65 | 97.93 | 42794 |
| 1717710000 | 97.89 | -0.13 | -0.13 | 98.1 | 98.17 | 97.71 | 49120 |
| 1717623600 | 98.02 | 1.25 | 1.29 | 97.25 | 98.02 | 97.04 | 50581 |
| 1717537200 | 96.77 | 0.25 | 0.26 | 96.48 | 96.89 | 96.34 | 20368 |
| 1717450800 | 96.52 | 0.18 | 0.19 | 96.71 | 96.76 | 95.8 | 34644 |
| 1717191600 | 96.34 | 0.22 | 0.23 | 96.03 | 96.34 | 95.08 | 37856 |
| 1717105200 | 96.12 | -0.76 | -0.78 | 96.56 | 96.56 | 95.89 | 42330 |
| 1717018800 | 96.88 | -0.08 | -0.08 | 96.54 | 96.96 | 96.5 | 26238 |
| 1716932400 | 96.96 | -0.54 | -0.55 | 97.2 | 97.2 | 96.64 | 34754 |
| 1716846000 | 97.5 | 0.32 | 0.33 | 97.4 | 97.61 | 97.1 | 30456 |
| 1716586800 | 97.18 | 0.16 | 0.16 | 97.16 | 97.32 | 96.94 | 72883 |
| 1716500400 | 97.02 | -0.47 | -0.48 | 97.9 | 97.9 | 96.88 | 73128 |
| 1716414000 | 97.49 | -0.08 | -0.08 | 97.55 | 97.7 | 97.24 | 30374 |
| 1716327600 | 97.57 | 0.58 | 0.60 | 97.36 | 97.59 | 97.3 | 37973 |
| 1715982000 | 96.99 | -0.09 | -0.09 | 97.07 | 97.07 | 96.7 | 56035 |
| 1715895600 | 97.08 | -0.01 | -0.01 | 97.28 | 97.4 | 96.98 | 27179 |
| 1715809200 | 97.09 | 0.83 | 0.86 | 96.46 | 97.11 | 96.46 | 36176 |
| 1715722800 | 96.26 | 0.41 | 0.43 | 95.8 | 96.26 | 95.77 | 29616 |
| 1715636400 | 95.85 | -0.04 | -0.04 | 96.14 | 96.2 | 95.75 | 53756 |
| 1715377200 | 95.89 | 0.06 | 0.06 | 95.84 | 95.95 | 95.67 | 23238 |
| 1715290800 | 95.83 | 0.16 | 0.17 | 95.61 | 95.83 | 95.4 | 20456 |
| 1715204400 | 95.67 | -0.03 | -0.03 | 95.5 | 95.7 | 95.38 | 21193 |
| 1715118000 | 95.7 | 0.57 | 0.60 | 95.27 | 95.85 | 95.27 | 27066 |
| 1715031600 | 95.13 | 0.91 | 0.97 | 94.46 | 95.13 | 94.46 | 36077 |
| 1714772400 | 94.22 | 1.09 | 1.17 | 94.14 | 94.35 | 93.85 | 26599 |
| 1714686000 | 93.13 | 0.35 | 0.38 | 93.25 | 93.25 | 92.43 | 37671 |
| 1714599600 | 92.78 | -0.27 | -0.29 | 92.99 | 93.81 | 92.63 | 77261 |
| 1714513200 | 93.05 | -0.73 | -0.78 | 93.87 | 94.22 | 93 | 40159 |
| 1714426800 | 93.78 | 0.23 | 0.25 | 93.64 | 94.01 | 93.43 | 26139 |
| 1714167600 | 93.55 | 0.94 | 1.02 | 93.28 | 93.8 | 93.25 | 28233 |
| 1714081200 | 92.61 | -0.72 | -0.77 | 92.21 | 92.69 | 91.98 | 28083 |
| 1713994800 | 93.33 | 0.28 | 0.30 | 93.56 | 93.6 | 92.96 | 41931 |
| 1713908400 | 93.05 | 0.89 | 0.97 | 92.38 | 93.13 | 92.38 | 24241 |
| 1713822000 | 92.16 | 0.5 | 0.55 | 92.11 | 92.58 | 91.6 | 35937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
