Vanguard US Total Market Index ETF CAD Hedged (VUS)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734129600 | 106.23 | -0.09 | -0.08 | 106.32 | 106.63 | 106.11 | 1999 |
| 1734043200 | 106.32 | -0.63 | -0.59 | 106.67 | 106.78 | 106.32 | 1920 |
| 1733956800 | 106.95 | 0.94 | 0.89 | 106.22 | 107.03 | 106.22 | 2887 |
| 1733870400 | 106.01 | -0.47 | -0.44 | 107.35 | 107.35 | 106 | 4249 |
| 1733784000 | 106.48 | -0.7 | -0.65 | 106.96 | 107.15 | 106.46 | 8053 |
| 1733524800 | 107.18 | 0.27 | 0.25 | 107.01 | 107.18 | 107.01 | 1784 |
| 1733438400 | 106.91 | -0.22 | -0.21 | 107.36 | 107.36 | 106.91 | 2743 |
| 1733352000 | 107.13 | 0.66 | 0.62 | 106.9 | 107.13 | 106.8 | 3142 |
| 1733265600 | 106.47 | 0.01 | 0.01 | 106.32 | 106.48 | 106.16 | 3212 |
| 1733179200 | 106.46 | 0.06 | 0.06 | 106.54 | 106.54 | 106.32 | 2451 |
| 1732920000 | 106.4 | 0.68 | 0.64 | 105.76 | 106.49 | 105.76 | 8285 |
| 1732833600 | 105.72 | 0.03 | 0.03 | 105.51 | 105.92 | 105.51 | 925 |
| 1732747200 | 105.69 | -0.37 | -0.35 | 105.69 | 105.77 | 105.42 | 2155 |
| 1732660800 | 106.06 | 0.47 | 0.45 | 105.54 | 106.06 | 105.54 | 3583 |
| 1732574400 | 105.59 | 0.46 | 0.44 | 106 | 106 | 105.35 | 2286 |
| 1732315200 | 105.13 | 0.55 | 0.53 | 104.89 | 105.13 | 104.78 | 3794 |
| 1732228800 | 104.58 | 0.78 | 0.75 | 104.11 | 104.78 | 103.74 | 4397 |
| 1732142400 | 103.8 | 0.04 | 0.04 | 103.96 | 103.96 | 102.95 | 4504 |
| 1732056000 | 103.76 | 0.48 | 0.46 | 103.46 | 103.83 | 102.8 | 4965 |
| 1731969600 | 103.28 | 0.39 | 0.38 | 102.87 | 103.41 | 102.87 | 2666 |
| 1731710400 | 102.89 | -1.35 | -1.30 | 103.62 | 103.62 | 102.7 | 16868 |
| 1731624000 | 104.24 | -0.74 | -0.70 | 104.98 | 104.98 | 104.2 | 6581 |
| 1731537600 | 104.98 | -0.09 | -0.09 | 105.05 | 105.44 | 104.96 | 8060 |
| 1731451200 | 105.07 | -0.43 | -0.41 | 105.2 | 105.2 | 104.7 | 4658 |
| 1731364800 | 105.5 | 0.36 | 0.34 | 105.44 | 105.62 | 105.24 | 5324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
