Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free VUN Stock Alerts

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

Vanguard U.S. Total Market Index ETF logo
C$106.46
-1.74 (-1.61%)
(As of 10/31/2024 ET)

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

5 Day
Performance
-1.27%
1 Month
Performance
+2.27%
3 Month
Performance
+4.09%
6 Month
Performance
+14.41%
Year-To-Date
Performance
+24.46%
1 Year
Performance
+36.57%
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 WealthPress
This man believes TSLA will reach $500 a share…
Even though shares of Tesla are only up 3% this year, one man believes Tesla’s next bull run is just around the corner. In his professional opinion, the share price could reach $500 or more… Now, we understand that may seem far-fetched, but as you’ll see in his new ebook, it’s not as crazy as it may sound. In fact, he argues a Trump presidency could make it happen much faster than you might think. which is why we’re emailing you now… For the time being, he’s giving away his Tesla ebook for free. Inside explains how shares could reach $500 in the near future.
To claim your copy, follow this link

VUN Stock Chart for Thursday, October, 31, 2024

VUN Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024C$108.20C$106.46
-1.61%		C$107.58C$106.3438,960 shsC$8.03 billion
10/30/2024C$108.56C$108.20
-0.33%		C$108.89C$108.0721,108 shsC$8.16 billion
10/29/2024C$108.25C$108.56
+0.29%		C$108.79C$107.8730,055 shsC$8.19 billion
10/28/2024C$107.83C$108.25
+0.39%		C$108.56C$108.2526,374 shsC$8.17 billion
10/25/2024C$107.58C$107.83
+0.23%		C$108.58C$107.6627,083 shsC$8.14 billion
10/24/2024C$107.22C$107.58
+0.34%		C$107.66C$107.2427,194 shsC$8.12 billion
10/23/2024C$108.08C$107.22
-0.80%		C$107.96C$106.6623,511 shsC$8.09 billion
10/22/2024C$108.31C$108.08
-0.21%		C$108.24C$107.5530,661 shsC$8.15 billion
10/21/2024C$108.39C$108.31
-0.07%		C$108.52C$107.8641,574 shsC$8.17 billion
10/18/2024C$107.93C$108.39
+0.43%		C$108.51C$108.0216,290 shsC$8.18 billion
10/17/2024C$107.58C$107.93
+0.33%		C$108.45C$107.8122,606 shsC$8.14 billion
10/16/2024C$107.27C$107.58
+0.29%		C$107.72C$107.1750,429 shsC$8.12 billion
10/15/2024C$107.00C$107.27
+0.25%		C$108.31C$107.2137,067 shsC$8.09 billion
10/14/2024C$107.00C$107.00C$107.08C$106.1721,387 shsC$8.07 billion
10/11/2024C$106.06C$107.00
+0.89%		C$107.08C$106.1721,389 shsC$8.07 billion
10/10/2024C$106.04C$106.06
+0.02%		C$106.33C$105.8862,824 shsC$8.00 billion
10/09/2024C$104.81C$106.04
+1.17%		C$106.14C$104.9932,373 shsC$8.00 billion
10/08/2024C$103.84C$104.81
+0.93%		C$104.93C$104.2447,737 shsC$7.91 billion
10/07/2024C$104.30C$103.84
-0.44%		C$104.30C$103.6334,591 shsC$7.83 billion
10/04/2024C$103.19C$104.30
+1.08%		C$104.30C$103.4932,714 shsC$7.87 billion
10/03/2024C$102.96C$103.19
+0.22%		C$103.32C$102.6438,078 shsC$7.79 billion
10/02/2024C$102.81C$102.96
+0.15%		C$103.06C$102.3520,265 shsC$7.77 billion
10/01/2024C$104.10C$102.81
-1.24%		C$103.87C$102.5073,324 shsC$7.76 billion
09/30/2024C$103.71C$104.10
+0.38%		C$104.10C$103.0734,413 shsC$7.85 billion
09/27/2024C$103.72C$103.71
-0.01%		C$103.82C$103.4723,778 shsC$7.83 billion
09/26/2024C$103.25C$103.72
+0.46%		C$104.00C$103.3320,192 shsC$7.83 billion
09/25/2024C$103.25C$103.25C$103.41C$103.1012,201 shsC$7.79 billion
09/24/2024C$103.59C$103.25
-0.33%		C$103.52C$103.1013,698 shsC$7.79 billion
09/23/2024C$103.67C$103.59
-0.08%		C$103.75C$103.2632,497 shsC$7.82 billion
09/20/2024C$103.97C$103.67
-0.29%		C$103.91C$103.5021,430 shsC$7.82 billion
09/19/2024C$102.61C$103.97
+1.33%		C$104.17C$103.7231,201 shsC$7.84 billion
09/18/2024C$102.66C$102.61
-0.05%		C$103.28C$102.4748,566 shsC$7.74 billion
09/17/2024C$102.52C$102.66
+0.14%		C$103.28C$102.4022,508 shsC$7.75 billion
09/16/2024C$102.31C$102.52
+0.21%		C$102.58C$102.0628,676 shsC$7.74 billion
09/13/2024C$101.47C$102.31
+0.83%		C$102.56C$101.7924,081 shsC$7.72 billion
09/12/2024C$100.70C$101.47
+0.76%		C$101.73C$100.6121,390 shsC$7.66 billion
09/11/2024C$99.94C$100.70
+0.76%		C$100.70C$98.3828,704 shsC$7.60 billion
09/10/2024C$99.22C$99.94
+0.73%		C$99.94C$99.0021,449 shsC$7.54 billion
09/09/2024C$98.18C$99.22
+1.06%		C$99.39C$98.6936,048 shsC$7.49 billion
09/06/2024C$99.29C$98.18
-1.12%		C$99.70C$98.0756,643 shsC$7.41 billion
This man believes TSLA will reach $500 a share… (Ad)

Even though shares of Tesla are only up 3% this year, one man believes Tesla’s next bull run is just around the corner. In his professional opinion, the share price could reach $500 or more… Now, we understand that may seem far-fetched, but as you’ll see in his new ebook, it’s not as crazy as it may sound. In fact, he argues a Trump presidency could make it happen much faster than you might think. which is why we’re emailing you now… For the time being, he’s giving away his Tesla ebook for free. Inside explains how shares could reach $500 in the near future.

To claim your copy, follow this link
09/05/2024C$99.85C$99.29
-0.56%		C$100.17C$99.1837,614 shsC$7.49 billion
09/04/2024C$100.62C$99.85
-0.77%		C$100.40C$99.5649,714 shsC$7.53 billion
09/03/2024C$101.91C$100.62
-1.27%		C$101.86C$99.9058,161 shsC$7.59 billion
09/02/2024C$101.91C$101.91C$101.99C$101.0022,862 shsC$7.69 billion
08/30/2024C$101.01C$101.91
+0.89%		C$101.99C$101.0022,862 shsC$7.69 billion
08/29/2024C$100.91C$101.01
+0.10%		C$101.79C$100.8849,365 shsC$7.62 billion
08/28/2024C$101.23C$100.91
-0.32%		C$101.38C$100.4423,532 shsC$7.61 billion
08/27/2024C$101.45C$101.23
-0.22%		C$101.38C$100.9620,884 shsC$7.64 billion
08/26/2024C$101.96C$101.45
-0.50%		C$102.00C$101.2129,938 shsC$7.65 billion
08/23/2024C$101.28C$101.96
+0.67%		C$102.11C$101.2320,532 shsC$7.69 billion
08/22/2024C$102.19C$101.28
-0.89%		C$102.53C$101.2628,129 shsC$7.64 billion
08/21/2024C$101.80C$102.19
+0.38%		C$102.19C$101.6018,236 shsC$7.71 billion
08/20/2024C$102.17C$101.80
-0.36%		C$102.30C$101.7023,709 shsC$7.68 billion
08/19/2024C$101.59C$102.17
+0.57%		C$102.17C$101.3919,177 shsC$7.71 billion
08/16/2024C$101.61C$101.59
-0.02%		C$101.75C$101.3627,938 shsC$7.67 billion
08/15/2024C$99.93C$101.61
+1.68%		C$101.74C$100.9222,336 shsC$7.67 billion
08/14/2024C$99.45C$99.93
+0.48%		C$99.93C$99.1784,753 shsC$7.54 billion
08/13/2024C$97.99C$99.45
+1.49%		C$99.49C$98.6027,366 shsC$7.50 billion
08/12/2024C$98.12C$97.99
-0.13%		C$98.53C$97.8225,136 shsC$7.39 billion
08/09/2024C$97.76C$98.12
+0.37%		C$98.28C$97.5035,799 shsC$7.40 billion
08/08/2024C$95.59C$97.76
+2.27%		C$97.80C$96.5874,485 shsC$7.38 billion
08/07/2024C$96.47C$95.59
-0.91%		C$97.95C$95.5092,180 shsC$7.21 billion
08/06/2024C$99.11C$96.47
-2.66%		C$97.74C$95.97187,503 shsC$7.28 billion
08/05/2024C$99.11C$99.11C$99.94C$98.18212,759 shsC$7.48 billion
08/02/2024C$101.15C$99.11
-2.02%		C$99.94C$98.18212,760 shsC$7.48 billion
08/01/2024C$102.28C$101.15
-1.10%		C$102.89C$100.6964,721 shsC$7.63 billion
07/31/2024C$101.13C$102.28
+1.14%		C$102.77C$101.7939,840 shsC$7.72 billion
07/30/2024C$101.57C$101.13
-0.43%		C$102.05C$100.4535,709 shsC$7.63 billion


This page (TSE:VUN) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
Trump or Kamala? It may come down to this strange twist…
Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...
Porter & Company | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored