Free Trial

Vanguard U.S. Total Market Index ETF (VUN) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free VUN Stock Alerts
C$95.89
+0.06 (+0.06%)
(As of 05/10/2024 ET)
Stock AnalysisChartHeadlines

Vanguard U.S. Total Market Index ETF Stock Price Performance

5 Day
Performance
+0.20%
1 Month
Performance
+1.21%
3 Month
Performance
+5.29%
6 Month
Performance
+17.60%
Year-To-Date
Performance
+12.10%
1 Year
Performance
+27.48%
Receive VUN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard U.S. Total Market Index ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

VUN Stock Chart for Sunday, May, 12, 2024

VUN Chart by TradingView

Vanguard U.S. Total Market Index ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$95.83C$95.89
+0.06%		C$95.95C$95.6723,238 shsC$7.24 billion
05/09/2024C$95.67C$95.83
+0.17%		C$95.83C$95.4020,456 shsC$7.23 billion
05/08/2024C$95.70C$95.67
-0.03%		C$95.70C$95.3821,193 shsC$7.22 billion
05/07/2024C$95.13C$95.70
+0.60%		C$95.85C$95.2727,066 shsC$7.22 billion
05/06/2024C$94.22C$95.13
+0.97%		C$95.13C$94.4636,077 shsC$7.18 billion
05/03/2024C$93.13C$94.22
+1.17%		C$94.35C$93.8526,599 shsC$7.11 billion
05/02/2024C$92.78C$93.13
+0.38%		C$93.25C$92.4337,671 shsC$7.03 billion
05/01/2024C$93.05C$92.78
-0.29%		C$93.81C$92.6377,261 shsC$7.00 billion
04/30/2024C$93.78C$93.05
-0.78%		C$94.22C$93.0040,159 shsC$7.02 billion
04/29/2024C$93.55C$93.78
+0.25%		C$94.01C$93.4326,139 shsC$7.08 billion
04/26/2024C$92.61C$93.55
+1.02%		C$93.80C$93.2528,233 shsC$7.06 billion
04/25/2024C$93.33C$92.61
-0.77%		C$92.69C$91.9828,083 shsC$6.99 billion
04/24/2024C$93.05C$93.33
+0.30%		C$93.60C$92.9641,931 shsC$7.04 billion
04/23/2024C$92.16C$93.05
+0.97%		C$93.13C$92.3824,241 shsC$7.02 billion
04/22/2024C$91.66C$92.16
+0.55%		C$92.58C$91.6035,937 shsC$6.95 billion
04/19/2024C$92.50C$91.66
-0.91%		C$92.50C$91.4341,848 shsC$6.92 billion
04/18/2024C$92.72C$92.50
-0.24%		C$93.23C$92.4234,552 shsC$6.98 billion
04/17/2024C$93.63C$92.72
-0.97%		C$93.92C$92.7044,752 shsC$7.00 billion
04/16/2024C$93.60C$93.63
+0.03%		C$94.00C$93.4645,335 shsC$7.06 billion
04/15/2024C$94.74C$93.60
-1.20%		C$95.28C$93.4143,328 shsC$7.06 billion
04/12/2024C$95.51C$94.74
-0.81%		C$95.45C$94.5035,206 shsC$7.15 billion
04/11/2024C$94.91C$95.51
+0.63%		C$95.67C$94.6930,565 shsC$7.21 billion
04/10/2024C$95.10C$94.91
-0.20%		C$94.98C$94.3441,510 shsC$7.16 billion
04/09/2024C$95.01C$95.10
+0.09%		C$95.21C$94.4021,502 shsC$7.18 billion
04/08/2024C$95.03C$95.01
-0.02%		C$95.25C$94.8518,562 shsC$7.17 billion
04/05/2024C$93.77C$95.03
+1.34%		C$95.31C$94.3441,014 shsC$7.17 billion
04/04/2024C$94.79C$93.77
-1.08%		C$95.35C$93.7764,159 shsC$7.08 billion
04/03/2024C$94.90C$94.79
-0.12%		C$94.96C$94.5440,924 shsC$7.15 billion
04/02/2024C$95.62C$94.90
-0.75%		C$94.91C$94.5037,596 shsC$7.16 billion
04/01/2024C$95.72C$95.62
-0.10%		C$95.90C$95.5038,759 shsC$7.21 billion
03/29/2024C$95.72C$95.72C$95.89C$95.6124,786 shsC$7.22 billion
03/28/2024C$95.83C$95.72
-0.11%		C$95.89C$95.6124,786 shsC$7.22 billion
03/27/2024C$95.05C$95.83
+0.82%		C$95.83C$95.2617,631 shsC$7.23 billion
03/26/2024C$95.24C$95.05
-0.20%		C$95.41C$95.0025,855 shsC$7.17 billion
03/25/2024C$95.64C$95.24
-0.42%		C$95.41C$95.1947,863 shsC$7.19 billion
03/22/2024C$95.69C$95.64
-0.05%		C$95.81C$95.3622,068 shsC$7.22 billion
03/21/2024C$94.91C$95.69
+0.82%		C$96.00C$94.8360,657 shsC$7.22 billion
03/20/2024C$94.54C$94.91
+0.39%		C$94.97C$94.3835,459 shsC$7.16 billion
03/19/2024C$93.82C$94.54
+0.77%		C$94.55C$93.9623,796 shsC$7.13 billion
03/18/2024C$93.41C$93.82
+0.44%		C$94.28C$93.7653,293 shsC$7.08 billion
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/15/2024C$93.88C$93.41
-0.50%		C$93.49C$93.1376,571 shsC$7.05 billion
03/14/2024C$93.80C$93.88
+0.09%		C$94.03C$93.3970,555 shsC$7.08 billion
03/13/2024C$94.05C$93.80
-0.27%		C$94.13C$93.5527,354 shsC$7.08 billion
03/12/2024C$93.07C$94.05
+1.05%		C$94.11C$93.3450,803 shsC$7.10 billion
03/11/2024C$93.33C$93.07
-0.28%		C$93.22C$92.7847,137 shsC$7.02 billion
03/08/2024C$93.66C$93.33
-0.35%		C$94.25C$93.19103,049 shsC$7.04 billion
03/07/2024C$93.11C$93.66
+0.59%		C$93.76C$93.47139,378 shsC$7.07 billion
03/06/2024C$93.11C$93.11C$93.65C$92.8959,518 shsC$7.03 billion
03/05/2024C$93.95C$93.11
-0.89%		C$93.65C$92.74105,962 shsC$7.03 billion
03/04/2024C$93.94C$93.95
+0.01%		C$94.28C$93.8747,346 shsC$7.09 billion
03/01/2024C$93.25C$93.94
+0.74%		C$93.96C$93.3428,743 shsC$7.09 billion
02/29/2024C$92.78C$93.25
+0.51%		C$93.37C$92.7127,965 shsC$7.04 billion
02/28/2024C$92.67C$92.78
+0.12%		C$92.93C$92.5828,628 shsC$7.00 billion
02/27/2024C$92.24C$92.67
+0.47%		C$92.68C$92.2553,835 shsC$6.99 billion
02/26/2024C$92.52C$92.24
-0.30%		C$92.71C$92.2442,788 shsC$6.96 billion
02/23/2024C$92.28C$92.52
+0.26%		C$92.70C$92.3549,213 shsC$6.98 billion
02/22/2024C$90.65C$92.28
+1.80%		C$92.40C$91.5830,795 shsC$6.96 billion
02/21/2024C$90.59C$90.65
+0.07%		C$90.65C$90.0542,046 shsC$6.84 billion
02/20/2024C$91.11C$90.59
-0.57%		C$90.94C$90.38148,190 shsC$6.84 billion
02/19/2024C$91.11C$91.11C$91.60C$91.0298,398 shsC$6.87 billion
02/16/2024C$91.38C$91.11
-0.30%		C$91.60C$91.0298,398 shsC$6.87 billion
02/15/2024C$91.29C$91.38
+0.10%		C$91.45C$91.0725,940 shsC$6.89 billion
02/14/2024C$90.45C$91.29
+0.93%		C$91.30C$90.5726,421 shsC$6.89 billion
02/13/2024C$91.07C$90.45
-0.68%		C$90.73C$89.8934,191 shsC$6.82 billion
02/12/2024C$91.05C$91.07
+0.02%		C$91.43C$91.0242,020 shsC$6.87 billion

This page (TSE:VUN) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits