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 (%)
May 31, 2024 96.03 96.34 95.08 96.34 37,856 +0.22(+0.23%)
May 30, 2024 96.56 96.56 95.89 96.12 42,330 -0.76(-0.78%)
May 29, 2024 96.54 96.96 96.50 96.88 26,238 -0.08(-0.08%)
May 28, 2024 97.20 97.20 96.64 96.96 34,754 -0.54(-0.55%)
May 27, 2024 97.40 97.61 96.98 97.50 30,456 +0.32(+0.33%)
May 24, 2024 97.16 97.32 96.94 97.18 72,883 +0.16(+0.16%)
May 23, 2024 97.90 97.90 96.88 97.02 73,128 -0.47(-0.48%)
May 22, 2024 97.55 97.70 97.21 97.49 30,374 -0.08(-0.08%)
May 21, 2024 97.36 97.59 97.29 97.57 37,973 +0.58(+0.60%)
May 17, 2024 96.99 0 -0.09(-0.09%)
May 16, 2024 97.28 97.40 96.98 97.08 27,179 -0.01(-0.01%)
May 15, 2024 96.46 97.11 96.46 97.09 36,176 +0.83(+0.86%)
May 14, 2024 95.80 96.26 95.77 96.26 29,616 +0.41(+0.43%)
May 13, 2024 96.14 96.20 95.75 95.85 53,756 -0.04(-0.04%)
May 10, 2024 95.84 95.95 95.67 95.89 23,238 +0.06(+0.06%)
May 09, 2024 95.61 95.83 95.40 95.83 20,456 +0.16(+0.17%)
May 08, 2024 95.50 95.70 95.38 95.67 21,193 -0.03(-0.03%)
May 07, 2024 95.27 95.85 95.27 95.70 27,066 +0.57(+0.60%)
May 06, 2024 94.46 95.13 94.46 95.13 36,077 +0.91(+0.97%)
May 03, 2024 94.14 94.35 93.85 94.22 26,599 +1.09(+1.17%)
May 02, 2024 93.25 93.25 92.43 93.13 37,671 +0.35(+0.38%)
May 01, 2024 92.99 93.81 92.63 92.78 77,261 -0.27(-0.29%)
Apr 30, 2024 93.87 94.22 93.00 93.05 40,159 -0.73(-0.78%)
Apr 29, 2024 93.64 94.01 93.43 93.78 26,139 +0.23(+0.25%)
Apr 26, 2024 93.28 93.80 93.25 93.55 28,233 +0.94(+1.02%)
Apr 25, 2024 92.21 92.69 91.98 92.61 28,083 -0.72(-0.77%)
Apr 24, 2024 93.56 93.60 92.96 93.33 41,931 +0.28(+0.30%)
Apr 23, 2024 92.38 93.13 92.38 93.05 24,241 +0.89(+0.97%)
Apr 22, 2024 92.11 92.58 91.60 92.16 35,937 +0.50(+0.55%)
Apr 19, 2024 92.29 92.50 91.43 91.66 41,848 -0.84(-0.91%)
Apr 18, 2024 92.84 93.23 92.42 92.50 34,552 -0.22(-0.24%)
Apr 17, 2024 93.84 93.92 92.70 92.72 44,752 -0.91(-0.97%)
Apr 16, 2024 94.00 94.00 93.46 93.63 45,335 +0.03(+0.03%)
Apr 15, 2024 95.15 95.28 93.41 93.60 43,328 -1.14(-1.20%)
Apr 12, 2024 95.37 95.45 94.50 94.74 35,306 -0.77(-0.81%)
Apr 11, 2024 95.00 95.67 94.69 95.51 30,265 +0.60(+0.63%)
Apr 10, 2024 94.45 94.98 94.34 94.91 41,510 -0.19(-0.20%)
Apr 09, 2024 95.19 95.21 94.40 95.10 21,502 +0.09(+0.09%)
Apr 08, 2024 95.19 95.25 94.85 95.01 18,562 -0.02(-0.02%)
Apr 05, 2024 94.34 95.31 94.34 95.03 41,014 +1.26(+1.34%)
Apr 04, 2024 95.03 95.35 93.77 93.77 64,159 -1.02(-1.08%)
Apr 03, 2024 94.74 94.96 94.54 94.79 40,924 -0.11(-0.12%)
Apr 02, 2024 94.89 94.91 94.50 94.90 37,596 -0.72(-0.75%)
Apr 01, 2024 95.83 95.90 95.50 95.62 38,759 -0.10(-0.10%)
Mar 28, 2024 95.72 0 -0.11(-0.11%)
Mar 27, 2024 95.68 95.83 95.26 95.83 17,631 +0.78(+0.82%)
Mar 26, 2024 95.36 95.41 95.00 95.05 25,855 -0.19(-0.20%)
Mar 25, 2024 95.39 95.41 95.19 95.24 47,863 -0.40(-0.42%)
Mar 22, 2024 95.69 95.81 95.36 95.64 22,068 -0.05(-0.05%)
Mar 21, 2024 95.48 96.00 94.83 95.69 60,657 +0.78(+0.82%)
Mar 20, 2024 94.68 94.97 94.38 94.91 35,459 +0.37(+0.39%)
Mar 19, 2024 94.00 94.55 93.96 94.54 23,796 +0.72(+0.77%)
Mar 18, 2024 93.99 94.28 93.76 93.82 53,293 +0.41(+0.44%)
Mar 15, 2024 93.24 93.49 93.13 93.41 76,571 -0.47(-0.50%)
Mar 14, 2024 93.94 94.03 93.39 93.88 70,555 +0.08(+0.09%)
Mar 13, 2024 94.13 94.13 93.55 93.80 27,354 -0.25(-0.27%)
Mar 12, 2024 93.68 94.11 93.34 94.05 50,803 +0.98(+1.05%)
Mar 11, 2024 93.01 93.22 92.78 93.07 47,137 -0.26(-0.28%)
Mar 08, 2024 93.81 94.25 93.19 93.33 103,049 -0.33(-0.35%)
Mar 07, 2024 93.49 93.76 93.47 93.66 139,378 +0.55(+0.59%)
Mar 06, 2024 93.65 93.65 92.89 93.11 59,518 +0.00(+0.00%)
Mar 05, 2024 93.65 93.65 92.74 93.11 105,962 -0.84(-0.89%)
Mar 04, 2024 93.90 94.28 93.87 93.95 47,346 +0.01(+0.01%)
Mar 01, 2024 93.43 93.96 93.34 93.94 28,743 +0.69(+0.74%)
Feb 29, 2024 93.20 93.37 92.71 93.25 27,965 +0.47(+0.51%)
Feb 28, 2024 92.60 92.93 92.58 92.78 28,628 +0.11(+0.12%)
Feb 27, 2024 92.40 92.68 92.25 92.67 53,835 +0.43(+0.47%)
Feb 26, 2024 92.62 92.71 92.24 92.24 42,788 -0.28(-0.30%)
Feb 23, 2024 92.35 92.70 92.35 92.52 49,213 +0.24(+0.26%)
Feb 22, 2024 91.63 92.40 91.58 92.28 30,795 +1.63(+1.80%)
Feb 21, 2024 90.51 90.65 90.05 90.65 42,046 +0.06(+0.07%)
Feb 20, 2024 90.87 90.94 90.38 90.59 148,190 -0.52(-0.57%)
Feb 16, 2024 91.11 0 -0.27(-0.30%)
Feb 15, 2024 91.29 91.45 91.07 91.38 25,940 +0.09(+0.10%)
Feb 14, 2024 90.78 91.30 90.57 91.29 26,421 +0.84(+0.93%)
Feb 13, 2024 90.22 90.73 89.89 90.45 34,191 -0.62(-0.68%)
Feb 12, 2024 91.21 91.43 91.02 91.07 42,020 +0.02(+0.02%)
Feb 09, 2024 90.60 91.10 90.45 91.05 37,740 +0.55(+0.61%)
Feb 08, 2024 90.47 90.50 90.34 90.50 26,380 +0.18(+0.20%)
Feb 07, 2024 90.00 90.44 89.86 90.32 25,275 +0.59(+0.66%)
Feb 06, 2024 89.84 90.02 89.46 89.73 28,136 -0.12(-0.13%)
Feb 05, 2024 89.92 90.03 89.40 89.85 39,732 +0.14(+0.16%)
Feb 02, 2024 88.79 89.96 88.76 89.71 37,353 +1.29(+1.46%)
Feb 01, 2024 88.02 88.42 87.53 88.42 29,728 +0.64(+0.73%)
Jan 31, 2024 88.52 88.52 87.65 87.78 55,487 -1.10(-1.24%)
Jan 30, 2024 89.10 89.10 88.84 88.88 22,404 -0.17(-0.19%)
Jan 29, 2024 88.49 89.05 88.49 89.05 37,534 +0.54(+0.61%)
Jan 26, 2024 88.45 88.83 88.45 88.51 28,951 -0.24(-0.27%)
Jan 25, 2024 88.78 88.96 88.46 88.75 36,181 +0.12(+0.14%)
Jan 24, 2024 88.40 88.95 88.40 88.63 37,358 +0.37(+0.42%)
Jan 23, 2024 88.31 88.31 88.06 88.26 51,188 +0.10(+0.11%)
Jan 22, 2024 87.82 88.24 87.82 88.16 60,410 +0.70(+0.80%)
Jan 19, 2024 86.90 87.55 86.76 87.46 56,175 +0.65(+0.75%)
Jan 18, 2024 86.55 86.87 86.23 86.81 28,307 +0.63(+0.73%)
Jan 17, 2024 86.22 86.29 85.90 86.18 49,952 -0.43(-0.50%)
Jan 16, 2024 86.51 86.75 86.30 86.61 67,468 -0.28(-0.32%)
Jan 15, 2024 86.56 87.96 86.56 86.89 45,990 +0.47(+0.54%)
Jan 12, 2024 86.25 86.46 86.00 86.42 38,894 +0.10(+0.12%)
Jan 11, 2024 86.50 86.50 85.83 86.32 43,014 +0.17(+0.20%)
Jan 10, 2024 85.84 86.41 85.80 86.15 37,547 +0.09(+0.10%)
Jan 09, 2024 85.62 86.07 85.49 86.06 43,096 +0.24(+0.28%)
Jan 08, 2024 84.86 85.86 84.86 85.82 42,340 +1.16(+1.37%)
Jan 05, 2024 84.47 84.86 84.44 84.66 43,625 +0.14(+0.17%)
Jan 04, 2024 84.70 85.12 84.48 84.52 38,250 -0.22(-0.26%)
Jan 03, 2024 85.18 85.19 84.65 84.74 34,194 -0.79(-0.92%)
Jan 02, 2024 85.37 85.53 85.09 85.53 40,822 -0.01(-0.01%)
Dec 29, 2023 85.54 0 -0.11(-0.13%)
Dec 28, 2023 85.64 85.82 85.49 85.65 22,297 -0.17(-0.20%)
Dec 27, 2023 85.69 85.85 85.54 85.82 52,885 +0.26(+0.30%)
Dec 22, 2023 85.56 0 +0.07(+0.08%)
Dec 21, 2023 85.51 85.64 85.00 85.49 24,105 +0.17(+0.20%)
Dec 20, 2023 86.21 86.36 85.20 85.32 29,827 -0.94(-1.09%)
Dec 19, 2023 86.00 86.26 85.96 86.26 23,496 +0.23(+0.27%)
Dec 18, 2023 85.77 86.16 85.69 86.03 39,983 +0.52(+0.61%)
Dec 15, 2023 85.55 85.71 85.30 85.51 38,089 -0.31(-0.36%)
Dec 14, 2023 86.00 86.22 85.40 85.82 22,268 -0.11(-0.13%)
Dec 13, 2023 85.13 85.93 85.04 85.93 29,476 +0.77(+0.90%)
Dec 12, 2023 84.85 85.22 84.67 85.16 39,813 +0.41(+0.48%)
Dec 11, 2023 84.26 84.75 84.26 84.75 29,383 +0.26(+0.31%)
Dec 08, 2023 84.07 84.53 84.02 84.49 42,035 +0.32(+0.38%)
Dec 07, 2023 83.91 84.17 83.83 84.17 22,556 +0.68(+0.81%)
Dec 06, 2023 84.04 84.05 83.47 83.49 19,765 -0.31(-0.37%)
Dec 05, 2023 83.56 83.80 83.47 83.80 24,634 +0.13(+0.16%)
Dec 04, 2023 83.54 83.67 83.19 83.67 22,745 +0.00(+0.00%)
Dec 01, 2023 83.03 83.69 82.96 83.67 39,911 +0.34(+0.41%)
Nov 30, 2023 83.33 83.41 82.96 83.33 22,424 +0.10(+0.12%)
Nov 29, 2023 83.52 83.85 83.21 83.23 23,852 +0.17(+0.20%)
Nov 28, 2023 83.00 83.28 82.88 83.06 31,635 -0.26(-0.31%)
Nov 27, 2023 83.51 83.53 83.28 83.32 12,808 -0.31(-0.37%)
Nov 24, 2023 83.44 83.63 83.21 83.63 21,557 -0.61(-0.72%)
Nov 23, 2023 84.12 84.24 83.86 84.24 12,071 +0.44(+0.53%)
Nov 22, 2023 83.94 84.23 83.72 83.80 36,803 +0.36(+0.43%)
Nov 21, 2023 83.54 83.54 83.21 83.44 69,384 -0.36(-0.43%)
Nov 20, 2023 83.31 83.98 83.31 83.80 18,260 +0.69(+0.83%)
Nov 17, 2023 83.14 83.22 82.92 83.11 25,184 -0.15(-0.18%)
Nov 16, 2023 83.09 83.27 82.85 83.26 38,304 +0.47(+0.57%)
Nov 15, 2023 82.89 83.07 82.61 82.79 18,935 +0.10(+0.12%)
Nov 14, 2023 82.31 82.96 82.31 82.69 65,883 +1.20(+1.47%)
Nov 13, 2023 81.44 81.59 81.26 81.49 31,082 -0.05(-0.06%)
Nov 10, 2023 80.76 81.57 80.69 81.54 28,361 +1.19(+1.48%)
Nov 09, 2023 81.22 81.22 80.35 80.35 30,269 -0.69(-0.85%)
Nov 08, 2023 81.07 81.12 80.77 81.04 28,918 +0.19(+0.24%)
Nov 07, 2023 80.49 80.93 80.40 80.85 25,899 +0.63(+0.79%)
Nov 06, 2023 80.22 80.22 79.73 80.22 35,317 +0.18(+0.22%)
Nov 03, 2023 79.69 80.25 79.69 80.04 17,564 +0.50(+0.63%)
Nov 02, 2023 79.13 79.55 79.13 79.54 47,392 +0.86(+1.09%)
Nov 01, 2023 78.05 78.79 78.05 78.68 31,911 +0.73(+0.94%)
Oct 31, 2023 77.44 77.99 77.27 77.95 23,150 +0.77(+1.00%)
Oct 30, 2023 76.96 77.30 76.73 77.18 73,921 +0.64(+0.84%)
Oct 27, 2023 77.12 77.17 76.35 76.54 130,303 -0.20(-0.26%)
Oct 26, 2023 77.25 77.45 76.56 76.74 105,609 -0.62(-0.80%)
Oct 25, 2023 78.15 78.15 77.28 77.36 60,107 -0.82(-1.05%)
Oct 24, 2023 77.85 78.36 77.78 78.18 37,810 +0.78(+1.01%)
Oct 23, 2023 77.35 77.97 77.15 77.40 91,732 -0.25(-0.32%)
Oct 20, 2023 78.41 78.46 77.65 77.65 54,153 -1.09(-1.38%)
Oct 19, 2023 79.55 79.68 78.57 78.74 49,975 -0.66(-0.83%)
Oct 18, 2023 79.93 80.05 79.25 79.40 54,227 -0.80(-1.00%)
Oct 17, 2023 79.74 80.50 79.69 80.20 35,555 +0.31(+0.39%)
Oct 16, 2023 79.44 80.14 79.44 79.89 19,198 +0.60(+0.76%)
Oct 13, 2023 80.24 80.24 79.07 79.29 41,438 -0.62(-0.78%)
Oct 12, 2023 80.09 80.37 79.50 79.91 53,970 -0.07(-0.09%)
Oct 11, 2023 79.88 80.03 79.52 79.98 34,548 +0.41(+0.52%)
Oct 10, 2023 79.26 80.05 79.26 79.57 54,431 +0.49(+0.62%)
Oct 06, 2023 79.08 0 +0.70(+0.89%)
Oct 05, 2023 78.63 78.63 78.00 78.38 46,000 -0.33(-0.42%)
Oct 04, 2023 78.00 78.71 78.00 78.71 30,869 +0.88(+1.13%)
Oct 03, 2023 78.52 78.71 77.69 77.83 60,514 -0.97(-1.23%)
Oct 02, 2023 78.36 78.99 78.34 78.80 51,752 +0.35(+0.45%)
Sep 29, 2023 78.49 78.77 78.15 78.45 58,433 +0.35(+0.45%)
Sep 28, 2023 77.44 78.37 77.44 78.10 27,412 +0.39(+0.50%)
Sep 27, 2023 77.97 78.02 77.20 77.71 77,102 +0.06(+0.08%)
Sep 26, 2023 78.30 78.30 77.56 77.65 67,212 -0.77(-0.98%)
Sep 25, 2023 78.05 78.42 78.20 78.42 39,913 +0.16(+0.20%)
Sep 22, 2023 78.48 78.79 78.24 78.26 78,030 -0.19(-0.24%)
Sep 21, 2023 79.29 79.33 78.44 78.45 75,476 -1.54(-1.93%)
Sep 20, 2023 80.60 80.69 79.98 79.99 23,766 -0.55(-0.68%)
Sep 19, 2023 80.26 80.62 79.98 80.54 63,093 -0.50(-0.62%)
Sep 18, 2023 81.01 81.19 80.92 81.04 69,950 -0.18(-0.22%)
Sep 15, 2023 81.88 81.97 81.14 81.22 102,780 -0.93(-1.13%)
Sep 14, 2023 82.05 82.21 81.79 82.15 77,322 +0.47(+0.58%)
Sep 13, 2023 81.70 81.80 81.49 81.68 37,878 -0.03(-0.04%)
Sep 12, 2023 81.91 82.09 81.60 81.71 54,231 -0.55(-0.67%)
Sep 11, 2023 82.16 82.27 81.98 82.26 41,623 +0.13(+0.16%)
Sep 08, 2023 82.00 82.21 81.94 82.13 13,239 -0.13(-0.16%)
Sep 07, 2023 81.84 82.31 81.76 82.26 86,871 +0.01(+0.01%)
Sep 06, 2023 82.72 82.72 81.96 82.25 78,424 -0.53(-0.64%)
Sep 05, 2023 82.99 83.04 82.70 82.78 27,812 -0.25(-0.30%)
Sep 01, 2023 83.03 0 +0.75(+0.91%)
Aug 31, 2023 82.58 82.83 82.28 82.28 25,935 -0.18(-0.22%)
Aug 30, 2023 82.18 82.51 82.12 82.46 96,988 +0.23(+0.28%)
Aug 29, 2023 81.49 82.28 81.47 82.23 103,806 +0.89(+1.09%)
Aug 28, 2023 81.11 81.40 80.98 81.34 63,442 +0.50(+0.62%)
Aug 25, 2023 80.44 80.96 80.10 80.84 70,219 +0.71(+0.89%)
Aug 24, 2023 81.29 81.40 80.13 80.13 104,406 -0.72(-0.89%)
Aug 23, 2023 80.67 80.96 80.60 80.85 68,919 +0.66(+0.82%)
Aug 22, 2023 80.58 80.58 80.09 80.19 104,301 -0.13(-0.16%)
Aug 21, 2023 79.91 80.48 79.78 80.32 78,074 +0.42(+0.53%)
Aug 18, 2023 79.42 80.00 79.33 79.90 91,902 +0.08(+0.10%)
Aug 17, 2023 80.59 80.59 79.77 79.82 86,285 -0.62(-0.77%)
Aug 16, 2023 80.85 81.09 80.44 80.44 48,495 -0.44(-0.54%)
Aug 15, 2023 81.14 81.22 80.75 80.88 76,771 -0.68(-0.83%)
Aug 14, 2023 81.09 81.56 80.98 81.56 42,780 +0.36(+0.44%)
Aug 11, 2023 80.92 81.20 80.77 81.20 74,245 +0.11(+0.14%)
Aug 10, 2023 81.33 81.78 80.92 81.09 86,168 +0.09(+0.11%)
Aug 09, 2023 81.61 81.65 80.97 81.00 46,415 -0.51(-0.63%)
Aug 08, 2023 81.75 81.75 81.17 81.51 59,767 +0.48(+0.59%)
Aug 04, 2023 81.03 0 -0.31(-0.38%)
Aug 03, 2023 81.11 81.43 81.00 81.34 65,151 -0.10(-0.12%)
Aug 02, 2023 81.65 81.92 81.31 81.44 58,300 -0.80(-0.97%)
Aug 01, 2023 82.15 82.31 82.05 82.24 53,893 +0.50(+0.61%)
Jul 31, 2023 81.91 81.91 81.45 81.74 35,689 -0.17(-0.21%)
Jul 28, 2023 81.08 81.98 81.08 81.91 37,938 +0.84(+1.04%)
Jul 27, 2023 82.00 82.10 80.93 81.07 38,460 -0.42(-0.52%)
Jul 26, 2023 81.46 81.65 81.28 81.49 19,497 +0.27(+0.33%)
Jul 25, 2023 81.13 81.44 81.12 81.22 25,469 +0.20(+0.25%)
Jul 24, 2023 81.10 81.25 80.84 81.02 28,250 -0.03(-0.04%)
Jul 21, 2023 81.19 81.31 80.98 81.05 38,142 +0.27(+0.33%)
Jul 20, 2023 81.07 81.17 80.66 80.78 30,594 -0.55(-0.68%)
Jul 19, 2023 81.24 81.50 81.17 81.33 41,412 +0.15(+0.18%)
Jul 18, 2023 80.89 81.24 80.80 81.18 47,899 +0.50(+0.62%)
Jul 17, 2023 80.30 80.72 80.28 80.68 63,930 +0.23(+0.29%)
Jul 14, 2023 80.28 80.52 80.18 80.45 51,301 +0.52(+0.65%)
Jul 13, 2023 79.98 80.02 79.64 79.93 52,954 +0.28(+0.35%)
Jul 12, 2023 79.85 79.95 79.53 79.65 36,908 +0.25(+0.31%)
Jul 11, 2023 79.20 79.47 79.06 79.40 22,895 +0.39(+0.49%)
Jul 10, 2023 78.85 79.01 78.72 79.01 17,919 +0.26(+0.33%)
Jul 07, 2023 79.00 79.36 78.68 78.75 42,108 -0.58(-0.73%)
Jul 06, 2023 79.04 79.35 78.70 79.33 45,771 -0.17(-0.21%)
Jul 05, 2023 79.27 79.63 79.20 79.50 33,187 +0.11(+0.14%)
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.