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

Vanguard US Total Mkt ETF CAD Hdg (TSX: VUS )

93.37 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 37.97 37.97 37.85 37.85 3,542 -0.13(-0.34%)
Apr 29, 2014 37.89 37.99 37.86 37.98 9,285 +0.20(+0.53%)
Apr 28, 2014 37.75 37.91 37.48 37.78 2,800 +0.09(+0.24%)
Apr 25, 2014 37.99 37.99 37.68 37.69 3,703 -0.35(-0.92%)
Apr 24, 2014 38.17 38.17 37.90 38.04 12,594 +0.01(+0.03%)
Apr 23, 2014 38.21 38.21 38.03 38.03 0 -0.14(-0.37%)
Apr 22, 2014 38.00 38.22 37.96 38.17 3,261 +0.28(+0.74%)
Apr 21, 2014 37.81 37.89 37.75 37.89 2,359 +0.08(+0.21%)
Apr 17, 2014 37.81 37.81 37.81 0 +0.18(+0.48%)
Apr 16, 2014 37.52 37.63 37.39 37.63 3,322 +0.35(+0.94%)
Apr 15, 2014 37.10 37.32 36.74 37.28 11,493 +0.23(+0.62%)
Apr 14, 2014 37.07 37.12 37.00 37.05 8,816 +0.17(+0.46%)
Apr 11, 2014 37.00 37.16 36.76 36.88 8,677 -0.34(-0.91%)
Apr 10, 2014 38.08 38.08 37.14 37.22 15,877 -0.77(-2.03%)
Apr 09, 2014 37.65 37.99 37.61 37.99 44,708 +0.43(+1.14%)
Apr 08, 2014 37.40 37.56 37.27 37.56 7,184 +0.17(+0.45%)
Apr 07, 2014 37.86 37.86 37.27 37.39 18,088 -0.50(-1.32%)
Apr 04, 2014 38.54 38.55 37.80 37.89 3,394 -0.47(-1.23%)
Apr 03, 2014 38.42 38.49 38.25 38.36 5,971 -0.10(-0.26%)
Apr 02, 2014 38.44 38.47 38.38 38.46 7,640 +0.16(+0.42%)
Apr 01, 2014 38.24 38.30 38.20 38.30 10,896 +0.26(+0.68%)
Mar 31, 2014 37.81 38.07 37.81 38.04 4,651 +0.40(+1.06%)
Mar 28, 2014 37.64 37.89 37.64 37.64 6,041 +0.15(+0.40%)
Mar 27, 2014 37.51 37.64 37.45 37.49 6,676 -0.12(-0.32%)
Mar 26, 2014 37.94 38.04 37.61 37.61 1,966 -0.31(-0.82%)
Mar 25, 2014 37.86 38.05 37.71 37.92 7,812 -0.08(-0.21%)
Mar 24, 2014 38.35 38.35 37.77 38.00 4,598 -0.15(-0.39%)
Mar 21, 2014 38.32 38.50 38.15 38.15 8,239 -0.16(-0.42%)
Mar 20, 2014 38.06 38.31 38.00 38.31 15,832 +0.20(+0.52%)
Mar 19, 2014 38.36 38.36 37.99 38.11 9,412 -0.21(-0.55%)
Mar 18, 2014 38.12 38.34 38.12 38.32 5,925 +0.28(+0.74%)
Mar 17, 2014 37.84 38.07 37.84 38.04 5,833 +0.39(+1.04%)
Mar 14, 2014 37.61 37.85 37.61 37.65 8,673 -0.04(-0.11%)
Mar 13, 2014 38.30 38.30 37.66 37.69 5,028 -0.44(-1.15%)
Mar 12, 2014 38.03 38.15 37.91 38.13 6,617 +0.01(+0.03%)
Mar 11, 2014 38.47 38.49 38.12 38.12 8,670 -0.24(-0.63%)
Mar 10, 2014 38.35 38.39 38.19 38.36 10,765 +0.00(+0.00%)
Mar 07, 2014 38.51 38.51 38.29 38.36 29,061 -0.03(-0.08%)
Mar 06, 2014 38.36 38.49 38.36 38.39 15,845 +0.05(+0.13%)
Mar 05, 2014 38.42 38.42 38.29 38.34 10,544 +0.00(+0.00%)
Mar 04, 2014 38.14 38.37 38.14 38.34 17,622 +0.66(+1.75%)
Mar 03, 2014 37.61 37.78 37.50 37.68 75,727 -0.26(-0.69%)
Feb 28, 2014 37.98 38.17 37.80 37.94 11,279 +0.03(+0.08%)
Feb 27, 2014 37.75 37.94 37.69 37.91 8,466 +0.20(+0.53%)
Feb 26, 2014 37.81 37.88 37.67 37.71 28,814 +0.05(+0.13%)
Feb 25, 2014 37.80 37.81 37.60 37.66 7,333 -0.08(-0.21%)
Feb 24, 2014 37.64 37.95 37.50 37.74 27,382 +0.24(+0.64%)
Feb 21, 2014 37.53 37.64 37.50 37.50 7,634 -0.03(-0.08%)
Feb 20, 2014 37.22 37.53 37.22 37.53 5,418 +0.24(+0.64%)
Feb 19, 2014 37.47 37.63 37.29 37.29 8,768 -0.24(-0.64%)
Feb 18, 2014 37.40 37.53 37.38 37.53 33,555 +0.12(+0.32%)
Feb 14, 2014 37.41 37.41 37.41 0 +0.18(+0.48%)
Feb 13, 2014 36.81 37.24 36.81 37.23 5,725 +0.28(+0.76%)
Feb 12, 2014 37.00 37.10 36.95 36.95 21,124 +0.00(+0.00%)
Feb 11, 2014 36.67 37.03 36.64 36.95 9,735 +0.40(+1.09%)
Feb 10, 2014 36.54 36.56 36.40 36.55 10,810 +0.06(+0.16%)
Feb 07, 2014 36.27 36.50 36.14 36.49 9,095 +0.47(+1.30%)
Feb 06, 2014 35.61 36.02 35.61 36.02 11,711 +0.43(+1.21%)
Feb 05, 2014 35.60 35.65 35.33 35.59 16,175 -0.08(-0.22%)
Feb 04, 2014 35.65 35.72 35.45 35.67 35,629 +0.26(+0.73%)
Feb 03, 2014 36.18 36.28 35.37 35.41 38,341 -0.98(-2.69%)
Jan 31, 2014 36.23 36.50 36.03 36.39 14,152 -0.07(-0.19%)
Jan 30, 2014 36.24 36.55 36.24 36.46 9,711 +0.40(+1.11%)
Jan 29, 2014 36.17 36.30 35.95 36.06 9,142 -0.35(-0.96%)
Jan 28, 2014 36.12 36.43 36.12 36.41 16,898 +0.21(+0.58%)
Jan 27, 2014 36.39 36.47 36.00 36.20 70,706 -0.28(-0.77%)
Jan 24, 2014 37.00 37.04 36.48 36.48 33,861 -0.73(-1.96%)
Jan 23, 2014 37.43 37.43 37.10 37.21 28,522 -0.38(-1.01%)
Jan 22, 2014 37.53 37.59 37.48 37.59 38,820 +0.14(+0.37%)
Jan 21, 2014 37.50 37.64 37.32 37.45 10,937 +0.03(+0.08%)
Jan 20, 2014 37.37 37.42 37.33 37.42 8,565 +0.05(+0.13%)
Jan 17, 2014 37.52 37.55 37.37 37.37 8,197 -0.11(-0.29%)
Jan 16, 2014 37.47 37.53 37.43 37.48 11,134 -0.08(-0.21%)
Jan 15, 2014 37.31 37.57 37.45 37.56 32,072 +0.25(+0.67%)
Jan 14, 2014 37.09 37.35 37.00 37.31 8,834 +0.36(+0.97%)
Jan 13, 2014 37.38 37.44 36.94 36.95 24,210 -0.43(-1.15%)
Jan 10, 2014 37.30 37.41 37.22 37.38 49,623 +0.10(+0.27%)
Jan 09, 2014 37.37 37.38 37.14 37.28 12,596 +0.10(+0.27%)
Jan 08, 2014 37.29 37.32 37.18 37.18 16,678 -0.08(-0.21%)
Jan 07, 2014 37.11 37.30 37.11 37.26 6,260 +0.20(+0.54%)
Jan 06, 2014 37.21 37.28 36.98 37.06 38,224 -0.11(-0.30%)
Jan 03, 2014 37.12 37.25 37.09 37.17 5,356 +0.07(+0.19%)
Jan 02, 2014 37.41 37.41 37.10 37.10 14,792 -0.36(-0.96%)
Dec 31, 2013 37.46 37.46 37.46 0 +0.16(+0.43%)
Dec 30, 2013 37.30 37.32 37.26 37.30 24,871 -0.01(-0.03%)
Dec 27, 2013 37.49 37.49 37.27 37.31 6,139 +0.03(+0.08%)
Dec 24, 2013 37.28 37.28 37.28 0 +0.10(+0.27%)
Dec 23, 2013 37.19 37.19 37.14 37.18 4,019 +0.21(+0.57%)
Dec 20, 2013 36.87 37.02 36.84 36.97 9,582 +0.26(+0.71%)
Dec 19, 2013 36.74 36.75 36.63 36.71 9,535 +0.02(+0.05%)
Dec 18, 2013 36.26 36.78 36.01 36.69 25,446 +0.42(+1.16%)
Dec 17, 2013 36.39 36.39 36.16 36.27 2,140 -0.06(-0.17%)
Dec 16, 2013 36.19 36.37 36.19 36.33 11,735 +0.21(+0.58%)
Dec 13, 2013 36.01 36.12 36.00 36.12 5,821 +0.06(+0.17%)
Dec 12, 2013 36.10 36.12 35.98 36.06 6,954 -0.06(-0.17%)
Dec 11, 2013 36.63 36.63 36.10 36.12 9,603 -0.46(-1.26%)
Dec 10, 2013 36.65 36.69 36.58 36.58 8,102 -0.09(-0.25%)
Dec 09, 2013 36.69 36.74 36.63 36.67 22,365 +0.10(+0.27%)
Dec 06, 2013 36.48 36.61 36.48 36.57 7,629 +0.36(+0.99%)
Dec 05, 2013 36.35 36.35 36.21 36.21 10,226 -0.18(-0.49%)
Dec 04, 2013 36.28 36.48 36.17 36.39 13,779 +0.02(+0.05%)
Dec 03, 2013 36.44 36.48 36.28 36.37 25,484 -0.11(-0.30%)
Dec 02, 2013 36.70 36.72 36.48 36.48 11,312 -0.17(-0.46%)
Nov 29, 2013 36.78 36.78 36.65 36.65 5,586 -0.15(-0.41%)
Nov 28, 2013 36.60 36.80 36.60 36.80 8,735 +0.23(+0.63%)
Nov 27, 2013 36.63 36.65 36.57 36.57 8,929 +0.00(+0.00%)
Nov 26, 2013 36.58 36.64 36.47 36.57 5,472 +0.08(+0.22%)
Nov 25, 2013 36.55 36.59 36.49 36.49 7,111 -0.02(-0.05%)
Nov 22, 2013 36.44 36.51 36.38 36.51 8,007 +0.17(+0.47%)
Nov 21, 2013 36.17 36.34 36.17 36.34 37,634 +0.37(+1.03%)
Nov 20, 2013 36.13 36.28 35.97 35.97 32,148 -0.13(-0.36%)
Nov 19, 2013 36.27 36.30 36.09 36.10 11,641 -0.20(-0.55%)
Nov 18, 2013 36.55 36.55 36.30 36.30 9,344 -0.09(-0.25%)
Nov 15, 2013 36.39 36.40 36.28 36.39 7,132 +0.14(+0.39%)
Nov 14, 2013 36.15 36.25 36.14 36.25 5,485 +0.54(+1.51%)
Nov 12, 2013 35.79 35.83 35.68 35.71 5,873 -0.12(-0.33%)
Nov 11, 2013 35.81 35.86 35.77 35.83 11,090 +0.10(+0.28%)
Nov 08, 2013 35.44 35.73 35.33 35.73 36,173 +0.40(+1.13%)
Nov 07, 2013 35.88 35.90 35.33 35.33 12,213 -0.44(-1.23%)
Nov 06, 2013 35.83 35.91 35.75 35.77 17,033 +0.03(+0.08%)
Nov 05, 2013 35.75 35.78 35.58 35.74 20,536 -0.06(-0.17%)
Nov 04, 2013 35.83 35.83 35.68 35.80 9,510 +0.22(+0.62%)
Nov 01, 2013 35.73 35.73 35.47 35.58 12,708 -0.10(-0.28%)
Oct 31, 2013 35.69 35.81 35.56 35.68 35,579 -0.02(-0.06%)
Oct 30, 2013 36.00 36.00 35.61 35.70 5,131 -0.17(-0.47%)
Oct 29, 2013 35.84 35.88 35.79 35.87 7,410 +0.19(+0.53%)
Oct 28, 2013 35.76 35.76 35.68 35.68 7,444 +0.04(+0.11%)
Oct 25, 2013 35.62 35.66 35.60 35.64 11,613 +0.08(+0.22%)
Oct 24, 2013 35.59 35.59 35.45 35.56 4,513 +0.16(+0.45%)
Oct 23, 2013 35.56 35.56 35.34 35.40 30,269 -0.23(-0.65%)
Oct 22, 2013 35.54 35.67 35.45 35.63 9,331 +0.26(+0.74%)
Oct 21, 2013 35.51 35.51 35.32 35.37 30,973 +0.02(+0.06%)
Oct 18, 2013 35.29 35.40 35.25 35.35 19,310 +0.25(+0.71%)
Oct 17, 2013 34.80 35.10 34.78 35.10 16,183 +0.26(+0.75%)
Oct 16, 2013 34.54 34.88 34.54 34.84 29,486 +0.39(+1.13%)
Oct 15, 2013 34.56 34.69 34.40 34.45 14,719 +0.01(+0.03%)
Oct 11, 2013 34.44 34.44 34.44 0 +0.24(+0.70%)
Oct 10, 2013 33.86 34.24 33.86 34.20 6,984 +0.60(+1.79%)
Oct 09, 2013 33.57 33.60 33.36 33.60 35,241 +0.05(+0.15%)
Oct 08, 2013 33.98 33.98 33.55 33.55 15,427 -0.52(-1.53%)
Oct 07, 2013 33.97 34.16 33.97 34.07 16,927 -0.22(-0.64%)
Oct 04, 2013 33.98 34.34 33.98 34.29 24,317 +0.20(+0.59%)
Oct 03, 2013 34.11 34.13 33.88 34.09 8,410 -0.17(-0.50%)
Oct 02, 2013 34.16 34.34 34.09 34.26 14,774 -0.04(-0.12%)
Oct 01, 2013 34.11 34.42 34.11 34.30 14,753 +0.04(+0.12%)
Sep 27, 2013 34.32 34.32 34.20 34.26 4,471 -0.06(-0.17%)
Sep 26, 2013 34.43 34.43 34.28 34.32 2,954 +0.05(+0.15%)
Sep 25, 2013 34.32 34.42 34.27 34.27 4,204 -0.12(-0.35%)
Sep 24, 2013 34.33 34.51 34.23 34.39 7,267 +0.00(+0.00%)
Sep 23, 2013 34.53 34.53 34.31 34.39 8,910 -0.25(-0.72%)
Sep 20, 2013 34.91 34.93 34.64 34.64 10,878 -0.25(-0.72%)
Sep 19, 2013 34.96 35.00 34.89 34.89 12,173 -0.04(-0.11%)
Sep 18, 2013 34.59 35.00 34.48 34.93 29,946 +0.37(+1.07%)
Sep 17, 2013 34.45 34.57 34.45 34.56 8,351 +0.18(+0.52%)
Sep 16, 2013 34.49 34.50 34.38 34.38 6,815 +0.17(+0.50%)
Sep 13, 2013 34.20 34.24 34.09 34.21 5,927 +0.08(+0.23%)
Sep 12, 2013 34.26 34.26 34.12 34.13 9,938 -0.05(-0.15%)
Sep 11, 2013 34.14 34.21 34.07 34.18 4,178 +0.08(+0.23%)
Sep 10, 2013 34.12 34.12 34.06 34.10 5,739 +0.22(+0.65%)
Sep 09, 2013 33.64 33.88 33.64 33.88 7,011 +0.33(+0.98%)
Sep 06, 2013 33.49 33.69 33.38 33.55 119,531 +0.06(+0.18%)
Sep 05, 2013 33.45 33.54 33.45 33.49 3,020 +0.08(+0.24%)
Sep 04, 2013 33.19 33.47 33.13 33.41 11,856 +0.24(+0.72%)
Sep 03, 2013 33.42 33.42 33.04 33.17 6,770 +0.22(+0.67%)
Aug 30, 2013 32.95 32.95 32.95 0 -0.24(-0.72%)
Aug 29, 2013 33.07 33.31 33.07 33.19 1,632 +0.03(+0.09%)
Aug 28, 2013 33.05 33.20 32.95 33.16 11,001 +0.14(+0.42%)
Aug 27, 2013 33.22 33.33 33.00 33.02 14,648 -0.58(-1.73%)
Aug 26, 2013 33.72 33.74 33.60 33.60 4,427 -0.08(-0.24%)
Aug 23, 2013 33.61 33.68 33.55 33.68 5,768 +0.17(+0.51%)
Aug 22, 2013 33.28 33.55 33.27 33.51 40,110 +0.15(+0.45%)
Aug 21, 2013 33.39 33.45 33.15 33.36 25,285 -0.10(-0.30%)
Aug 20, 2013 33.25 33.50 33.23 33.46 18,481 +0.21(+0.63%)
Aug 19, 2013 33.45 33.45 33.25 33.25 11,643 -0.20(-0.60%)
Aug 16, 2013 33.58 33.59 33.43 33.45 8,694 -0.15(-0.45%)
Aug 15, 2013 34.00 34.00 33.51 33.60 43,877 -0.48(-1.41%)
Aug 14, 2013 34.37 34.37 34.05 34.08 5,618 -0.15(-0.44%)
Aug 13, 2013 34.29 34.29 34.00 34.23 3,049 +0.09(+0.26%)
Aug 12, 2013 34.08 34.18 34.00 34.14 11,718 -0.05(-0.15%)
Aug 09, 2013 34.53 34.53 34.10 34.19 15,770 -0.12(-0.35%)
Aug 08, 2013 34.33 34.33 34.17 34.31 23,783 +0.19(+0.56%)
Aug 07, 2013 34.19 34.19 34.01 34.12 5,506 -0.14(-0.41%)
Aug 06, 2013 34.20 34.45 34.20 34.26 10,674 -0.19(-0.55%)
Aug 02, 2013 34.45 34.45 34.45 0 -0.01(-0.03%)
Aug 01, 2013 34.31 34.46 34.31 34.46 14,049 +0.35(+1.03%)
Jul 31, 2013 34.10 34.22 34.07 34.11 4,605 +0.10(+0.29%)
Jul 30, 2013 34.04 34.08 33.91 34.01 5,869 +0.08(+0.24%)
Jul 29, 2013 33.92 34.08 33.86 33.93 4,875 -0.12(-0.35%)
Jul 26, 2013 33.96 34.05 33.80 34.05 6,699 -0.01(-0.03%)
Jul 25, 2013 33.98 34.06 33.89 34.06 7,773 +0.15(+0.44%)
Jul 24, 2013 34.23 34.23 33.88 33.91 4,662 -0.16(-0.47%)
Jul 23, 2013 34.26 34.26 34.07 34.07 15,983 -0.06(-0.18%)
Jul 22, 2013 34.07 34.18 34.07 34.13 19,838 +0.10(+0.29%)
Jul 19, 2013 33.92 34.04 33.92 34.03 5,156 +0.03(+0.09%)
Jul 18, 2013 33.96 34.10 33.95 34.00 5,003 +0.20(+0.59%)
Jul 17, 2013 33.90 33.90 33.80 33.80 18,826 +0.08(+0.24%)
Jul 16, 2013 33.94 33.94 33.68 33.72 7,689 -0.17(-0.50%)
Jul 15, 2013 33.86 33.90 33.81 33.89 5,863 +0.16(+0.47%)
Jul 12, 2013 33.72 33.76 33.63 33.73 13,121 +0.00(+0.00%)
Jul 11, 2013 33.68 33.73 33.58 33.73 7,813 +0.55(+1.66%)
Jul 10, 2013 33.25 33.27 33.17 33.18 11,133 -0.07(-0.21%)
Jul 09, 2013 33.10 33.27 33.10 33.25 6,342 +0.24(+0.73%)
Jul 08, 2013 32.89 33.08 32.89 33.01 7,459 +0.22(+0.67%)
Jul 05, 2013 32.74 32.79 32.48 32.79 68,337 -0.23(-0.70%)
Jul 04, 2013 32.84 33.04 32.84 33.02 6,589 +0.54(+1.66%)
Jul 03, 2013 32.39 32.51 32.33 32.48 18,399 +0.02(+0.06%)
Jul 02, 2013 32.52 32.66 32.33 32.46 12,774 +0.17(+0.53%)
Jun 28, 2013 32.29 32.29 32.29 0 +0.18(+0.56%)
Jun 26, 2013 32.14 32.17 32.03 32.11 13,408 +0.26(+0.82%)
Jun 25, 2013 31.85 31.85 31.65 31.85 16,740 +0.25(+0.79%)
Jun 24, 2013 31.69 31.78 31.25 31.60 18,239 -0.50(-1.56%)
Jun 21, 2013 32.21 32.22 31.74 32.10 10,895 +0.18(+0.56%)
Jun 20, 2013 32.53 32.53 31.92 31.92 25,661 -1.02(-3.10%)
Jun 19, 2013 33.25 33.25 32.94 32.94 21,960 -0.30(-0.90%)
Jun 18, 2013 33.07 33.31 33.07 33.24 5,698 +0.23(+0.70%)
Jun 17, 2013 33.04 33.14 32.88 33.01 23,171 +0.18(+0.55%)
Jun 14, 2013 32.96 32.96 32.75 32.83 19,868 -0.17(-0.52%)
Jun 13, 2013 32.40 33.00 32.38 33.00 19,615 +0.53(+1.63%)
Jun 12, 2013 32.99 32.99 32.47 32.47 45,692 -0.27(-0.82%)
Jun 11, 2013 32.79 32.98 32.71 32.74 30,202 -0.33(-1.00%)
Jun 10, 2013 33.22 33.22 32.98 33.07 12,480 +0.07(+0.21%)
Jun 07, 2013 32.94 33.01 32.81 33.00 9,270 +0.41(+1.26%)
Jun 06, 2013 32.35 32.60 32.19 32.59 8,676 +0.18(+0.56%)
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.