Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard US Total Market ETF (TSX: VUN )

96.34 +0.22 (+0.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 28.99 29.05 28.94 29.05 9,157 +0.07(+0.24%)
Apr 29, 2014 28.95 28.98 28.86 28.98 8,181 -0.03(-0.10%)
Apr 28, 2014 29.05 29.11 28.75 29.01 22,001 +0.04(+0.14%)
Apr 25, 2014 29.17 29.17 28.95 28.97 11,076 -0.26(-0.89%)
Apr 24, 2014 29.35 29.35 29.10 29.23 17,983 +0.01(+0.03%)
Apr 23, 2014 29.37 29.37 29.22 29.22 24,586 -0.08(-0.27%)
Apr 22, 2014 29.03 29.35 29.03 29.30 17,606 +0.22(+0.76%)
Apr 21, 2014 29.04 29.09 28.96 29.08 18,445 +0.09(+0.31%)
Apr 17, 2014 28.99 28.99 28.99 0 +0.09(+0.31%)
Apr 16, 2014 28.71 28.90 28.63 28.90 33,908 +0.39(+1.37%)
Apr 15, 2014 28.50 28.54 28.10 28.51 10,231 +0.25(+0.88%)
Apr 14, 2014 28.29 28.37 28.10 28.26 19,880 +0.05(+0.18%)
Apr 11, 2014 28.25 28.38 28.10 28.21 30,536 -0.16(-0.56%)
Apr 10, 2014 28.84 28.88 28.27 28.37 28,503 -0.39(-1.36%)
Apr 09, 2014 28.72 28.76 28.57 28.76 24,650 +0.16(+0.56%)
Apr 08, 2014 28.49 28.60 28.39 28.60 33,423 -0.01(-0.03%)
Apr 07, 2014 28.84 28.91 28.49 28.61 78,745 -0.35(-1.21%)
Apr 04, 2014 29.53 29.53 28.93 28.96 43,942 -0.57(-1.93%)
Apr 03, 2014 29.66 29.66 29.47 29.53 8,321 -0.04(-0.14%)
Apr 02, 2014 29.55 29.59 29.49 29.57 15,511 +0.09(+0.31%)
Apr 01, 2014 29.43 29.48 29.30 29.48 21,185 +0.18(+0.61%)
Mar 31, 2014 29.10 29.30 29.10 29.30 18,595 +0.30(+1.03%)
Mar 28, 2014 28.97 29.19 28.97 29.00 10,332 +0.16(+0.55%)
Mar 27, 2014 29.06 29.06 28.79 28.84 41,043 -0.21(-0.72%)
Mar 26, 2014 29.67 29.67 29.05 29.05 33,456 -0.42(-1.43%)
Mar 25, 2014 29.62 29.63 29.38 29.47 25,979 -0.15(-0.51%)
Mar 24, 2014 30.05 30.05 29.53 29.62 86,733 -0.18(-0.60%)
Mar 21, 2014 30.07 30.07 29.78 29.80 20,141 -0.20(-0.67%)
Mar 20, 2014 29.86 30.02 29.81 30.00 18,660 +0.11(+0.37%)
Mar 19, 2014 29.87 29.98 29.74 29.89 29,696 +0.16(+0.54%)
Mar 18, 2014 29.38 29.78 29.36 29.73 34,081 +0.46(+1.57%)
Mar 17, 2014 29.27 29.40 29.25 29.27 20,352 +0.11(+0.38%)
Mar 14, 2014 29.16 29.26 29.11 29.16 13,198 +0.09(+0.31%)
Mar 13, 2014 29.57 29.57 29.02 29.07 35,332 -0.47(-1.59%)
Mar 12, 2014 29.51 29.63 29.43 29.54 25,216 +0.02(+0.07%)
Mar 11, 2014 29.78 29.78 29.49 29.52 40,310 -0.16(-0.54%)
Mar 10, 2014 29.71 29.71 29.57 29.68 22,496 +0.04(+0.13%)
Mar 07, 2014 29.80 29.80 29.57 29.64 15,098 +0.22(+0.75%)
Mar 06, 2014 29.51 29.51 29.38 29.42 25,294 -0.06(-0.20%)
Mar 05, 2014 29.68 29.68 29.48 29.48 44,137 -0.20(-0.67%)
Mar 04, 2014 29.44 29.70 29.44 29.68 25,528 +0.56(+1.92%)
Mar 03, 2014 29.18 29.21 29.00 29.12 47,474 -0.22(-0.75%)
Feb 28, 2014 29.40 29.48 29.20 29.34 34,501 -0.09(-0.31%)
Feb 27, 2014 29.30 29.45 29.27 29.43 20,523 +0.16(+0.55%)
Feb 26, 2014 29.23 29.40 29.16 29.27 36,328 +0.16(+0.55%)
Feb 25, 2014 29.19 29.21 29.05 29.11 23,074 -0.03(-0.10%)
Feb 24, 2014 29.04 29.27 29.04 29.14 33,088 +0.01(+0.03%)
Feb 21, 2014 29.25 29.25 29.13 29.13 29,690 +0.06(+0.21%)
Feb 20, 2014 28.88 29.10 28.77 29.07 20,823 +0.28(+0.97%)
Feb 19, 2014 28.77 29.00 28.75 28.79 27,965 +0.13(+0.45%)
Feb 18, 2014 28.70 28.70 28.59 28.66 55,279 -0.01(-0.03%)
Feb 14, 2014 28.67 28.67 28.67 0 +0.16(+0.56%)
Feb 13, 2014 28.27 28.51 28.26 28.51 24,695 +0.14(+0.49%)
Feb 12, 2014 28.38 28.46 28.33 28.37 27,618 -0.02(-0.07%)
Feb 11, 2014 28.26 28.42 28.25 28.39 35,578 +0.22(+0.78%)
Feb 10, 2014 28.17 28.19 28.04 28.17 44,876 +0.08(+0.28%)
Feb 07, 2014 27.81 28.10 27.75 28.09 32,132 +0.29(+1.04%)
Feb 06, 2014 27.68 27.80 27.68 27.80 21,617 +0.26(+0.94%)
Feb 05, 2014 27.56 27.58 27.35 27.54 30,885 +0.01(+0.04%)
Feb 04, 2014 27.51 27.56 27.37 27.53 27,419 +0.15(+0.55%)
Feb 03, 2014 27.99 27.99 27.35 27.38 50,487 -0.78(-2.77%)
Jan 31, 2014 28.31 28.31 28.11 28.16 20,283 -0.25(-0.88%)
Jan 30, 2014 28.23 28.48 28.23 28.41 19,807 +0.30(+1.07%)
Jan 29, 2014 28.08 28.18 28.00 28.11 40,372 -0.22(-0.78%)
Jan 28, 2014 28.24 28.37 28.21 28.33 35,710 +0.28(+1.00%)
Jan 27, 2014 28.09 28.17 27.86 28.05 79,686 -0.07(-0.25%)
Jan 24, 2014 28.62 28.62 28.12 28.12 53,028 -0.67(-2.33%)
Jan 23, 2014 29.01 29.01 28.75 28.79 63,247 -0.19(-0.66%)
Jan 22, 2014 28.64 29.02 28.64 28.98 36,432 +0.32(+1.12%)
Jan 21, 2014 28.76 28.76 28.50 28.66 46,995 +0.07(+0.24%)
Jan 20, 2014 28.60 28.65 28.57 28.59 21,083 +0.04(+0.14%)
Jan 17, 2014 28.64 28.70 28.53 28.55 37,651 +0.04(+0.14%)
Jan 16, 2014 28.55 28.56 28.49 28.51 44,958 -0.14(-0.49%)
Jan 15, 2014 28.49 28.68 28.57 28.65 37,094 +0.16(+0.56%)
Jan 14, 2014 28.20 28.51 28.17 28.49 81,489 +0.57(+2.04%)
Jan 13, 2014 28.36 28.37 27.90 27.92 68,928 -0.47(-1.66%)
Jan 10, 2014 28.50 28.52 28.30 28.39 48,822 +0.17(+0.60%)
Jan 09, 2014 28.35 28.35 28.10 28.22 64,581 +0.21(+0.75%)
Jan 08, 2014 28.09 28.10 27.98 28.01 49,251 +0.00(+0.00%)
Jan 07, 2014 27.78 28.01 27.73 28.01 38,549 +0.51(+1.85%)
Jan 06, 2014 27.74 27.74 27.44 27.50 41,300 -0.04(-0.15%)
Jan 03, 2014 27.55 27.58 27.43 27.54 16,488 -0.06(-0.22%)
Jan 02, 2014 27.68 27.68 27.47 27.60 34,038 -0.11(-0.40%)
Dec 31, 2013 27.71 27.71 27.71 0 +0.06(+0.22%)
Dec 30, 2013 27.85 27.85 27.65 27.65 20,002 -0.19(-0.68%)
Dec 27, 2013 27.94 27.94 27.78 27.84 8,232 +0.25(+0.91%)
Dec 24, 2013 27.59 27.59 27.59 0 +0.13(+0.47%)
Dec 23, 2013 27.47 27.52 27.39 27.46 39,550 +0.01(+0.04%)
Dec 20, 2013 27.43 27.52 27.43 27.45 30,898 +0.14(+0.51%)
Dec 19, 2013 27.40 27.40 27.29 27.31 32,857 -0.07(-0.26%)
Dec 18, 2013 26.93 27.38 26.78 27.38 31,660 +0.58(+2.16%)
Dec 17, 2013 26.88 26.88 26.70 26.80 14,322 -0.01(-0.04%)
Dec 16, 2013 26.76 26.88 26.75 26.81 15,408 +0.16(+0.60%)
Dec 13, 2013 26.82 26.82 26.59 26.65 28,449 -0.10(-0.37%)
Dec 12, 2013 26.71 26.82 26.69 26.75 14,543 +0.08(+0.30%)
Dec 11, 2013 27.05 27.05 26.65 26.67 22,144 -0.40(-1.48%)
Dec 10, 2013 27.15 27.15 27.06 27.07 5,069 -0.13(-0.48%)
Dec 09, 2013 27.33 27.33 27.20 27.20 30,806 +0.00(+0.00%)
Dec 06, 2013 27.16 27.23 27.06 27.20 57,240 +0.32(+1.19%)
Dec 05, 2013 26.98 27.09 26.87 26.88 13,334 -0.20(-0.74%)
Dec 04, 2013 26.98 27.17 26.92 27.08 16,898 +0.07(+0.26%)
Dec 03, 2013 27.06 27.12 26.94 27.01 15,823 -0.06(-0.22%)
Dec 02, 2013 27.22 27.22 27.07 27.07 17,872 -0.07(-0.26%)
Nov 29, 2013 27.13 27.24 27.10 27.14 10,650 -0.03(-0.11%)
Nov 28, 2013 27.30 27.30 27.12 27.17 14,204 +0.15(+0.56%)
Nov 27, 2013 26.95 27.07 26.95 27.02 4,647 +0.17(+0.63%)
Nov 26, 2013 26.93 26.95 26.84 26.85 8,354 +0.01(+0.04%)
Nov 25, 2013 26.97 26.97 26.84 26.84 9,298 +0.01(+0.04%)
Nov 22, 2013 26.77 26.83 26.72 26.83 23,113 +0.15(+0.56%)
Nov 21, 2013 26.46 26.68 26.46 26.68 16,152 +0.46(+1.75%)
Nov 20, 2013 26.43 26.43 26.21 26.22 8,687 -0.20(-0.76%)
Nov 19, 2013 26.39 26.49 26.35 26.42 10,490 +0.06(+0.23%)
Nov 18, 2013 26.56 26.56 26.35 26.36 14,542 -0.14(-0.53%)
Nov 15, 2013 26.59 26.59 26.47 26.50 11,812 +0.01(+0.04%)
Nov 14, 2013 26.45 26.54 26.45 26.49 10,001 +0.29(+1.11%)
Nov 12, 2013 26.17 26.20 26.10 26.20 7,330 +0.00(+0.00%)
Nov 11, 2013 26.20 26.20 26.19 26.20 10,183 +0.06(+0.23%)
Nov 08, 2013 25.90 26.15 25.90 26.14 7,338 +0.34(+1.32%)
Nov 07, 2013 26.17 26.17 25.78 25.80 20,576 -0.21(-0.81%)
Nov 06, 2013 26.16 26.16 25.98 26.01 20,938 -0.08(-0.31%)
Nov 05, 2013 26.10 26.11 25.94 26.09 17,320 +0.07(+0.27%)
Nov 04, 2013 26.00 26.03 25.93 26.02 26,352 +0.04(+0.15%)
Nov 01, 2013 26.02 26.03 25.87 25.98 13,714 +0.05(+0.19%)
Oct 31, 2013 26.00 26.01 25.93 25.93 11,640 -0.19(-0.73%)
Oct 30, 2013 26.27 26.27 26.08 26.12 21,871 -0.07(-0.27%)
Oct 29, 2013 26.11 26.21 26.09 26.19 11,227 +0.14(+0.54%)
Oct 28, 2013 26.09 26.09 26.02 26.05 12,295 +0.05(+0.19%)
Oct 25, 2013 26.00 26.02 25.95 26.00 14,952 +0.10(+0.39%)
Oct 24, 2013 25.82 25.90 25.78 25.90 7,653 +0.21(+0.82%)
Oct 23, 2013 25.66 25.74 25.50 25.69 26,633 +0.11(+0.43%)
Oct 22, 2013 25.54 25.62 25.50 25.58 11,603 +0.14(+0.55%)
Oct 21, 2013 25.52 25.52 25.42 25.44 34,581 -0.01(-0.04%)
Oct 18, 2013 25.39 25.45 25.32 25.45 12,309 +0.18(+0.71%)
Oct 17, 2013 25.09 25.27 25.03 25.27 27,634 +0.14(+0.56%)
Oct 16, 2013 25.12 25.22 25.07 25.13 5,851 +0.15(+0.60%)
Oct 15, 2013 25.07 25.09 24.95 24.98 8,711 +0.06(+0.24%)
Oct 11, 2013 24.92 24.92 24.92 0 +0.16(+0.65%)
Oct 10, 2013 24.65 24.77 24.65 24.76 6,545 +0.43(+1.77%)
Oct 09, 2013 24.39 24.43 24.25 24.33 14,742 -0.01(-0.04%)
Oct 08, 2013 24.46 24.55 24.32 24.34 5,827 -0.18(-0.73%)
Oct 07, 2013 24.52 24.60 24.52 24.52 3,001 -0.16(-0.65%)
Oct 04, 2013 24.62 24.70 24.62 24.68 17,147 +0.05(+0.20%)
Oct 03, 2013 24.78 24.78 24.48 24.63 7,936 -0.12(-0.48%)
Oct 02, 2013 24.74 24.80 24.65 24.75 14,817 +0.00(+0.00%)
Oct 01, 2013 24.59 24.84 24.59 24.75 6,489 +0.10(+0.41%)
Sep 27, 2013 24.73 24.73 24.65 24.65 4,842 -0.12(-0.48%)
Sep 26, 2013 24.82 24.84 24.76 24.77 12,085 +0.07(+0.28%)
Sep 25, 2013 24.84 24.84 24.68 24.70 32,319 -0.05(-0.20%)
Sep 24, 2013 24.74 24.80 24.68 24.75 3,932 +0.05(+0.20%)
Sep 23, 2013 24.83 24.83 24.69 24.70 6,329 -0.25(-1.00%)
Sep 20, 2013 25.14 25.14 24.95 24.95 5,761 -0.09(-0.36%)
Sep 19, 2013 25.00 25.04 25.00 25.04 2,294 +0.10(+0.40%)
Sep 18, 2013 24.92 24.99 24.83 24.94 19,579 +0.07(+0.28%)
Sep 17, 2013 24.85 24.87 24.82 24.87 4,046 +0.07(+0.28%)
Sep 16, 2013 24.82 24.89 24.80 24.80 11,883 +0.09(+0.36%)
Sep 13, 2013 24.67 24.71 24.67 24.71 2,459 +0.09(+0.37%)
Sep 12, 2013 24.68 24.69 24.62 24.62 7,043 -0.01(-0.04%)
Sep 11, 2013 24.66 24.66 24.61 24.63 3,575 -0.02(-0.08%)
Sep 10, 2013 24.68 24.69 24.61 24.65 9,852 +0.10(+0.41%)
Sep 09, 2013 24.36 24.55 24.36 24.55 9,700 +0.16(+0.66%)
Sep 06, 2013 24.45 24.48 24.15 24.39 25,830 -0.21(-0.85%)
Sep 05, 2013 24.52 24.60 24.52 24.60 9,288 +0.11(+0.45%)
Sep 04, 2013 24.43 24.53 24.43 24.49 63,407 +0.09(+0.37%)
Sep 03, 2013 24.54 24.55 24.40 24.40 3,792 +0.08(+0.33%)
Aug 30, 2013 24.32 24.32 24.32 0 -0.15(-0.61%)
Aug 29, 2013 24.45 24.48 24.45 24.47 3,766 +0.20(+0.82%)
Aug 28, 2013 24.21 24.31 24.13 24.27 13,849 +0.14(+0.58%)
Aug 27, 2013 24.39 24.45 24.13 24.13 12,568 -0.50(-2.03%)
Aug 26, 2013 24.73 24.78 24.62 24.63 2,684 -0.03(-0.12%)
Aug 23, 2013 24.71 24.71 24.64 24.66 11,942 +0.02(+0.08%)
Aug 22, 2013 24.55 24.64 24.54 24.64 37,547 +0.34(+1.40%)
Aug 21, 2013 24.30 24.34 24.28 24.30 4,079 +0.02(+0.08%)
Aug 20, 2013 24.14 24.28 24.14 24.28 1,554 +0.28(+1.17%)
Aug 19, 2013 24.12 24.14 24.00 24.00 14,309 -0.14(-0.58%)
Aug 16, 2013 24.20 24.27 24.17 24.14 5,364 +0.00(+0.00%)
Aug 15, 2013 24.40 24.40 24.14 24.14 8,411 -0.43(-1.75%)
Aug 14, 2013 24.67 24.67 24.55 24.57 6,291 -0.15(-0.61%)
Aug 13, 2013 24.71 24.72 24.65 24.72 2,050 +0.17(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.