Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

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

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)
Free VUN Stock Alerts
C$96.99
-0.09 (-0.09%)
(As of 05/17/2024 08:55 PM ET)
Stock AnalysisChartHeadlines

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

5 Day
Performance
-0.10%
1 Month
Performance
+5.81%
3 Month
Performance
+7.06%
6 Month
Performance
+15.74%
Year-To-Date
Performance
+13.39%
1 Year
Performance
+27.15%
Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

VUN Stock Chart for Monday, May, 20, 2024

VUN Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$97.08C$96.99
-0.09%		C$97.07C$96.7056,035 shsC$7.32 billion
05/16/2024C$97.09C$97.08
-0.01%		C$97.40C$96.9827,179 shsC$7.32 billion
05/15/2024C$96.26C$97.09
+0.86%		C$97.11C$96.4636,176 shsC$7.33 billion
05/14/2024C$95.85C$96.26
+0.43%		C$96.26C$95.7729,616 shsC$7.26 billion
05/13/2024C$95.89C$95.85
-0.04%		C$96.20C$95.7553,756 shsC$7.23 billion
05/10/2024C$95.83C$95.89
+0.06%		C$95.95C$95.6723,238 shsC$7.24 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
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

This page (TSE:VUN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club