Vanguard US Total Market Index ETF (VUN)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740523200 | 113.87 | -0.23 | -0.20 | 114.15 | 114.22 | 112.96 | 55365 |
| 1740436800 | 114.1 | -0.27 | -0.24 | 114.62 | 114.92 | 113.75 | 80755 |
| 1740177600 | 114.37 | -1.76 | -1.52 | 116.36 | 116.36 | 114.36 | 52096 |
| 1740091200 | 116.13 | -1.03 | -0.88 | 116.85 | 116.85 | 115.6 | 33655 |
| 1740004800 | 117.16 | 0.6 | 0.51 | 116.46 | 117.3 | 116.46 | 43176 |
| 1739918400 | 116.56 | 0.28 | 0.24 | 116.8 | 116.8 | 116.16 | 32953 |
| 1739572800 | 116.28 | 0 | 0.00 | 116.38 | 116.39 | 116.12 | 54587 |
| 1739486400 | 116.28 | 0.33 | 0.28 | 116.31 | 116.54 | 115.94 | 27037 |
| 1739400000 | 115.95 | -0.31 | -0.27 | 115.48 | 116.08 | 115.48 | 36979 |
| 1739313600 | 116.26 | -0.3 | -0.26 | 116.3 | 116.61 | 116.19 | 23014 |
| 1739227200 | 116.56 | 0.91 | 0.79 | 116.75 | 116.8 | 116.49 | 25971 |
| 1738968000 | 115.65 | -1.27 | -1.09 | 116.9 | 117.05 | 115.55 | 55175 |
| 1738881600 | 116.92 | 0.3 | 0.26 | 117.24 | 117.24 | 116.28 | 54968 |
| 1738795200 | 116.62 | 0.34 | 0.29 | 115.57 | 116.67 | 115.45 | 27158 |
| 1738708800 | 116.28 | -1.02 | -0.87 | 116.74 | 116.74 | 115.79 | 71036 |
| 1738622400 | 117.3 | -0.66 | -0.56 | 116 | 117.81 | 113.55 | 162161 |
| 1738363200 | 117.96 | -0.2 | -0.17 | 118.79 | 119.09 | 117.54 | 192112 |
| 1738276800 | 118.16 | 1.23 | 1.05 | 117.22 | 118.77 | 116.84 | 128099 |
| 1738190400 | 116.93 | -0.32 | -0.27 | 117.48 | 117.53 | 116.56 | 78017 |
| 1738104000 | 117.25 | 1.34 | 1.16 | 116.13 | 117.38 | 115.8 | 42551 |
| 1738017600 | 115.91 | -1.49 | -1.27 | 115.49 | 116.32 | 115.45 | 59296 |
| 1737758400 | 117.4 | -0.53 | -0.45 | 117.66 | 117.85 | 117.26 | 27996 |
| 1737672000 | 117.93 | 0.41 | 0.35 | 117.52 | 117.93 | 117.25 | 63226 |
| 1737585600 | 117.52 | 1 | 0.86 | 117.25 | 117.65 | 117.25 | 65619 |
| 1737499200 | 116.52 | 0.61 | 0.53 | 116.56 | 116.8 | 116.1 | 60540 |
| 1737412800 | 115.91 | -0.56 | -0.48 | 116.41 | 116.43 | 115.65 | 287446 |
| 1737153600 | 116.47 | 1.65 | 1.44 | 115.77 | 116.63 | 115.7 | 75550 |
| 1737067200 | 114.82 | 0.45 | 0.39 | 115 | 115.15 | 114.58 | 41625 |
| 1736980800 | 114.37 | 1.8 | 1.60 | 113.57 | 114.58 | 113.57 | 77501 |
| 1736894400 | 112.57 | -0.06 | -0.05 | 113.13 | 113.27 | 111.99 | 76714 |
| 1736808000 | 112.63 | -0.02 | -0.02 | 111.54 | 112.65 | 111.48 | 56458 |
| 1736548800 | 112.65 | -1.34 | -1.18 | 113.1 | 113.37 | 112.2 | 78275 |
| 1736462400 | 113.99 | -0.03 | -0.03 | 114.1 | 114.2 | 113.8 | 94600 |
| 1736376000 | 114.02 | 0.26 | 0.23 | 113.92 | 114.16 | 113.23 | 74471 |
| 1736289600 | 113.76 | -0.9 | -0.78 | 115.2 | 115.2 | 113.38 | 51698 |
| 1736203200 | 114.66 | -0.42 | -0.36 | 114.97 | 115.9 | 114.51 | 74910 |
| 1735944000 | 115.08 | 1.8 | 1.59 | 113.78 | 115.15 | 113.78 | 58798 |
| 1735857600 | 113.28 | 0.03 | 0.03 | 114.15 | 114.69 | 112.57 | 113204 |
| 1735684800 | 113.25 | -0.16 | -0.14 | 114.25 | 114.25 | 113 | 61707 |
| 1735598400 | 113.41 | -2.14 | -1.85 | 113.77 | 114.6 | 113.15 | 76461 |
| 1735339200 | 115.55 | -0.77 | -0.66 | 116.11 | 116.11 | 114.92 | 172695 |
| 1735069200 | 116.32 | 1.2 | 1.04 | 115.37 | 116.33 | 115.37 | 79988 |
| 1734993600 | 115.12 | 0.67 | 0.59 | 114.95 | 115.13 | 114.28 | 67640 |
| 1734734400 | 114.45 | 1.07 | 0.94 | 112.72 | 115.16 | 112.72 | 198503 |
| 1734648000 | 113.38 | -0.42 | -0.37 | 114.15 | 114.51 | 113.34 | 101341 |
| 1734561600 | 113.8 | -2.76 | -2.37 | 116.6 | 116.95 | 113.78 | 84810 |
| 1734475200 | 116.56 | -0.04 | -0.03 | 116.4 | 116.75 | 116.21 | 36796 |
| 1734388800 | 116.6 | 0.63 | 0.54 | 116.4 | 116.75 | 116.31 | 49201 |
| 1734129600 | 115.97 | -0.1 | -0.09 | 116.21 | 116.42 | 115.68 | 36390 |
| 1734043200 | 116.07 | -0.12 | -0.10 | 116.2 | 116.22 | 115.85 | 21316 |
| 1733956800 | 116.19 | 0.87 | 0.75 | 116 | 116.26 | 115.65 | 29614 |
| 1733870400 | 115.32 | -0.44 | -0.38 | 115.88 | 115.94 | 115.19 | 32768 |
| 1733784000 | 115.76 | -0.55 | -0.47 | 116.02 | 116.03 | 115.36 | 31402 |
| 1733524800 | 116.31 | 1.33 | 1.16 | 115.73 | 116.47 | 115.73 | 44404 |
| 1733438400 | 114.98 | -0.61 | -0.53 | 115.33 | 115.62 | 114.98 | 32861 |
| 1733352000 | 115.59 | 0.72 | 0.63 | 115.11 | 115.6 | 115.11 | 29800 |
| 1733265600 | 114.87 | 0.24 | 0.21 | 114.5 | 114.89 | 114.38 | 30278 |
| 1733179200 | 114.63 | 0.24 | 0.21 | 114.5 | 114.9 | 114.5 | 45860 |
| 1732920000 | 114.39 | 0.23 | 0.20 | 114.1 | 114.39 | 113.99 | 38188 |
| 1732833600 | 114.16 | 0.52 | 0.46 | 114.02 | 114.16 | 113.63 | 32764 |
| 1732747200 | 113.64 | -0.71 | -0.62 | 114.37 | 114.37 | 113.39 | 41415 |
| 1732660800 | 114.35 | 1.14 | 1.01 | 114.25 | 114.44 | 113.97 | 34916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
