Vanguard US Total Market Index ETF CAD Hedged (VUS)
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 |
|---|---|---|---|---|---|---|---|
| 1741988400 | 97.77 | 2.22 | 2.32 | 96.41 | 97.77 | 96.41 | 9964 |
| 1741902000 | 95.55 | -1.52 | -1.57 | 96.6 | 96.97 | 95.38 | 42117 |
| 1741815600 | 97.07 | 0.48 | 0.50 | 97.36 | 97.44 | 96.38 | 13720 |
| 1741729200 | 96.59 | -0.6 | -0.62 | 96.94 | 97.52 | 95.89 | 50021 |
| 1741642800 | 97.19 | -2.69 | -2.69 | 98.65 | 98.67 | 96.38 | 37327 |
| 1741387200 | 99.88 | 0.39 | 0.39 | 99.36 | 100.11 | 98.19 | 38480 |
| 1741300800 | 99.49 | -1.98 | -1.95 | 100.34 | 100.73 | 99.13 | 18967 |
| 1741214400 | 101.47 | 1.27 | 1.27 | 99.94 | 101.59 | 99.81 | 17699 |
| 1741128000 | 100.2 | -1.26 | -1.24 | 100.47 | 101.7 | 99.35 | 20372 |
| 1741041600 | 101.46 | -1.48 | -1.44 | 103.53 | 103.9 | 100.88 | 13891 |
| 1740782400 | 102.94 | 0.85 | 0.83 | 101.5 | 102.94 | 101.5 | 8619 |
| 1740696000 | 102.09 | -1.41 | -1.36 | 104 | 104.02 | 102 | 8653 |
| 1740609600 | 103.5 | 0.04 | 0.04 | 103.6 | 104.26 | 103.08 | 7178 |
| 1740523200 | 103.46 | -0.42 | -0.40 | 103.74 | 103.83 | 102.85 | 8665 |
| 1740436800 | 103.88 | -0.6 | -0.57 | 104.99 | 104.99 | 103.88 | 20658 |
| 1740177600 | 104.48 | -1.92 | -1.80 | 106.35 | 106.4 | 104.48 | 5762 |
| 1740091200 | 106.4 | -0.54 | -0.50 | 106.21 | 106.4 | 105.99 | 2171 |
| 1740004800 | 106.94 | 0.23 | 0.22 | 106.52 | 107.04 | 106.52 | 2830 |
| 1739918400 | 106.71 | 0.09 | 0.08 | 107.26 | 107.26 | 106.46 | 5973 |
| 1739572800 | 106.62 | 0.09 | 0.08 | 106.53 | 106.71 | 106.53 | 5103 |
| 1739486400 | 106.53 | 1.14 | 1.08 | 105.54 | 106.55 | 105.54 | 4866 |
| 1739400000 | 105.39 | -0.43 | -0.41 | 104.66 | 105.72 | 104.61 | 9072 |
| 1739313600 | 105.82 | -0.03 | -0.03 | 105.65 | 105.86 | 105.56 | 2947 |
| 1739227200 | 105.85 | 0.54 | 0.51 | 106.05 | 106.05 | 105.67 | 2146 |
| 1738968000 | 105.31 | -0.94 | -0.88 | 106.36 | 106.5 | 105.2 | 9221 |
| 1738881600 | 106.25 | 0.44 | 0.42 | 106.47 | 106.47 | 105.75 | 12607 |
| 1738795200 | 105.81 | 0.35 | 0.33 | 105.5 | 105.89 | 105.5 | 6931 |
| 1738708800 | 105.46 | 0.57 | 0.54 | 105.07 | 105.47 | 104.84 | 12606 |
| 1738622400 | 104.89 | -0.65 | -0.62 | 103 | 105.06 | 103 | 20910 |
| 1738363200 | 105.54 | -0.31 | -0.29 | 106.81 | 106.88 | 105.48 | 12521 |
| 1738276800 | 105.85 | 0.46 | 0.44 | 105.98 | 106.35 | 105.61 | 6669 |
| 1738190400 | 105.39 | -0.54 | -0.51 | 105.32 | 105.78 | 104.99 | 7296 |
| 1738104000 | 105.93 | 1.15 | 1.10 | 105.3 | 106.02 | 105.3 | 4312 |
| 1738017600 | 104.78 | -1.62 | -1.52 | 104.01 | 105 | 104.01 | 7468 |
| 1737758400 | 106.4 | -0.23 | -0.22 | 106.7 | 106.9 | 106.35 | 5917 |
| 1737672000 | 106.63 | 0.36 | 0.34 | 105.93 | 106.63 | 105.93 | 1505 |
| 1737585600 | 106.27 | 0.57 | 0.54 | 106.46 | 106.46 | 106.23 | 4227 |
| 1737499200 | 105.7 | -0.11 | -0.10 | 105.61 | 105.7 | 105.14 | 11275 |
| 1737412800 | 105.81 | 1.08 | 1.03 | 104.8 | 105.81 | 104.8 | 8256 |
| 1737153600 | 104.73 | 0.98 | 0.94 | 104.86 | 104.9 | 104.6 | 4804 |
| 1737067200 | 103.75 | -0.1 | -0.10 | 103.78 | 103.94 | 103.65 | 3529 |
| 1736980800 | 103.85 | 1.99 | 1.95 | 103.58 | 104.01 | 103.51 | 10559 |
| 1736894400 | 101.86 | 0.18 | 0.18 | 103.18 | 103.18 | 101.44 | 8090 |
| 1736808000 | 101.68 | 0.09 | 0.09 | 100.05 | 101.68 | 100.05 | 8126 |
| 1736548800 | 101.59 | -1.54 | -1.49 | 102.1 | 102.76 | 101.22 | 12997 |
| 1736462400 | 103.13 | 0.01 | 0.01 | 103.04 | 103.14 | 102.92 | 4928 |
| 1736376000 | 103.12 | 0.12 | 0.12 | 103.18 | 103.18 | 102.39 | 20157 |
| 1736289600 | 103 | -1.09 | -1.05 | 104.65 | 104.65 | 102.7 | 25752 |
| 1736203200 | 104.09 | 0.5 | 0.48 | 104.45 | 104.9 | 104 | 6327 |
| 1735944000 | 103.59 | 1.27 | 1.24 | 102.71 | 103.64 | 102.71 | 4436 |
| 1735857600 | 102.32 | -0.26 | -0.25 | 103.05 | 103.05 | 101.68 | 10173 |
| 1735684800 | 102.58 | -0.61 | -0.59 | 103.36 | 103.36 | 102.48 | 2945 |
| 1735598400 | 103.19 | -1.2 | -1.15 | 103.31 | 103.5 | 102.3 | 8880 |
| 1735339200 | 104.39 | -1.03 | -0.98 | 105.16 | 105.16 | 103.95 | 8787 |
| 1735069200 | 105.42 | 1.08 | 1.04 | 104.39 | 105.42 | 104.39 | 2660 |
| 1734993600 | 104.34 | 0.75 | 0.72 | 103.7 | 104.34 | 103.16 | 7981 |
| 1734734400 | 103.59 | 0.99 | 0.96 | 102.02 | 104.46 | 102 | 7230 |
| 1734648000 | 102.6 | -0.2 | -0.19 | 103.72 | 103.93 | 102.6 | 12325 |
| 1734561600 | 102.8 | -3.37 | -3.17 | 105.95 | 106.4 | 102.63 | 17108 |
| 1734475200 | 106.17 | -0.43 | -0.40 | 106.39 | 106.39 | 105.95 | 15509 |
| 1734388800 | 106.6 | 0.37 | 0.35 | 106.56 | 106.87 | 106.46 | 6109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
