Vanguard U.S. Total Market Index ETF (CAD-hedged) (VUS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 89.45 | 89.60 | 88.89 | 89.35 | 89.35 | 4,900 |
| Apr 23, 2024 | 88.63 | 89.44 | 88.60 | 89.30 | 89.30 | 5,800 |
| Apr 22, 2024 | 87.69 | 88.68 | 87.54 | 88.34 | 88.34 | 9,800 |
| Apr 19, 2024 | 87.91 | 88.22 | 87.17 | 87.43 | 87.43 | 25,700 |
| Apr 18, 2024 | 88.61 | 88.96 | 87.90 | 88.11 | 88.11 | 10,800 |
| Apr 17, 2024 | 89.09 | 89.21 | 88.04 | 88.37 | 88.37 | 6,900 |
| Apr 16, 2024 | 89.12 | 89.28 | 88.56 | 89.00 | 89.00 | 17,300 |
| Apr 15, 2024 | 90.67 | 90.86 | 89.01 | 89.12 | 89.12 | 7,300 |
| Apr 12, 2024 | 91.00 | 91.05 | 90.03 | 90.19 | 90.19 | 6,000 |
| Apr 11, 2024 | 91.12 | 91.79 | 90.72 | 91.66 | 91.66 | 7,500 |
| Apr 10, 2024 | 90.88 | 91.13 | 90.60 | 90.85 | 90.85 | 11,700 |
| Apr 09, 2024 | 92.02 | 92.13 | 91.18 | 91.97 | 91.97 | 10,200 |
| Apr 08, 2024 | 92.05 | 92.05 | 91.76 | 91.83 | 91.83 | 16,300 |
| Apr 05, 2024 | 91.11 | 92.02 | 91.03 | 91.80 | 91.80 | 17,300 |
| Apr 04, 2024 | 92.74 | 92.74 | 90.86 | 90.97 | 90.97 | 46,200 |
| Apr 03, 2024 | 91.47 | 92.20 | 91.47 | 91.97 | 91.97 | 8,600 |
| Apr 02, 2024 | 91.04 | 91.81 | 91.04 | 91.79 | 91.79 | 3,700 |
| Apr 01, 2024 | 93.02 | 93.02 | 92.35 | 92.44 | 92.44 | 4,400 |
| Mar 28, 2024 | 92.84 | 92.98 | 92.79 | 92.87 | 92.87 | 2,000 |
| Mar 27, 2024 | 92.18 | 92.69 | 92.15 | 92.69 | 92.69 | 11,400 |
| Mar 26, 2024 | 92.47 | 92.47 | 92.00 | 92.00 | 92.00 | 1,800 |
| Mar 25, 2024 | 92.26 | 92.26 | 92.07 | 92.07 | 92.07 | 6,200 |
| Mar 22, 2024 | 92.62 | 92.62 | 92.24 | 92.38 | 92.38 | 3,800 |
| Mar 22, 2024 | 0.264 Dividend | |||||
| Mar 21, 2024 | 92.80 | 93.12 | 92.80 | 92.86 | 92.60 | 14,600 |
| Mar 20, 2024 | 91.50 | 92.36 | 91.42 | 92.32 | 92.06 | 14,800 |
| Mar 19, 2024 | 90.77 | 91.57 | 90.73 | 91.48 | 91.22 | 11,900 |
| Mar 18, 2024 | 91.22 | 91.28 | 91.01 | 91.03 | 90.77 | 6,000 |
| Mar 15, 2024 | 90.62 | 90.81 | 90.32 | 90.56 | 90.30 | 19,700 |
| Mar 14, 2024 | 91.80 | 91.80 | 90.69 | 90.95 | 90.69 | 5,800 |
| Mar 13, 2024 | 91.58 | 91.60 | 91.25 | 91.37 | 91.11 | 2,900 |
| Mar 12, 2024 | 90.79 | 91.61 | 90.79 | 91.58 | 91.32 | 10,000 |
| Mar 11, 2024 | 90.41 | 90.68 | 90.25 | 90.66 | 90.40 | 11,000 |
| Mar 08, 2024 | 91.43 | 91.88 | 90.71 | 90.84 | 90.58 | 10,100 |
| Mar 07, 2024 | 90.99 | 91.50 | 90.98 | 91.39 | 91.13 | 6,700 |
| Mar 06, 2024 | 90.69 | 90.81 | 90.26 | 90.46 | 90.20 | 6,900 |
| Mar 05, 2024 | 90.46 | 90.61 | 89.59 | 89.96 | 89.70 | 5,800 |
| Mar 04, 2024 | 90.85 | 91.24 | 90.85 | 90.97 | 90.71 | 6,200 |
| Mar 01, 2024 | 90.42 | 91.05 | 90.30 | 91.05 | 90.79 | 7,900 |
| Feb 29, 2024 | 90.37 | 90.40 | 89.82 | 90.39 | 90.13 | 7,700 |
| Feb 28, 2024 | 89.55 | 89.93 | 89.55 | 89.75 | 89.49 | 5,200 |
| Feb 27, 2024 | 90.01 | 90.01 | 89.59 | 90.00 | 89.74 | 6,000 |
| Feb 26, 2024 | 90.15 | 90.15 | 89.70 | 89.73 | 89.47 | 6,900 |
| Feb 23, 2024 | 90.00 | 90.25 | 89.92 | 90.02 | 89.76 | 5,600 |
| Feb 22, 2024 | 89.08 | 90.00 | 89.08 | 89.80 | 89.54 | 19,300 |
| Feb 21, 2024 | 87.92 | 88.13 | 87.59 | 88.13 | 87.88 | 5,700 |
| Feb 20, 2024 | 88.30 | 88.39 | 87.84 | 88.11 | 87.86 | 16,300 |
| Feb 16, 2024 | 89.07 | 89.27 | 88.61 | 88.65 | 88.40 | 7,900 |
| Feb 15, 2024 | 88.70 | 89.21 | 88.59 | 89.21 | 88.96 | 5,600 |
| Feb 14, 2024 | 87.95 | 88.55 | 87.87 | 88.55 | 88.30 | 7,900 |
| Feb 13, 2024 | 87.78 | 87.94 | 86.93 | 87.52 | 87.27 | 14,000 |
| Feb 12, 2024 | 88.57 | 89.34 | 88.57 | 88.93 | 88.68 | 8,400 |
| Feb 09, 2024 | 88.34 | 88.90 | 88.34 | 88.89 | 88.64 | 5,600 |
| Feb 08, 2024 | 88.50 | 88.50 | 88.07 | 88.31 | 88.06 | 4,500 |
| Feb 07, 2024 | 87.90 | 88.18 | 87.67 | 88.09 | 87.84 | 5,800 |
| Feb 06, 2024 | 87.20 | 87.44 | 87.10 | 87.40 | 87.15 | 5,300 |
| Feb 05, 2024 | 87.16 | 87.39 | 86.90 | 87.29 | 87.04 | 24,200 |
| Feb 02, 2024 | 86.69 | 87.81 | 86.69 | 87.57 | 87.32 | 8,300 |
| Feb 01, 2024 | 85.95 | 86.75 | 85.79 | 86.75 | 86.50 | 12,200 |
| Jan 31, 2024 | 87.17 | 87.17 | 85.66 | 85.70 | 85.46 | 10,100 |
| Jan 30, 2024 | 87.86 | 87.86 | 87.00 | 87.17 | 86.92 | 6,300 |
| Jan 29, 2024 | 86.98 | 87.25 | 86.50 | 87.25 | 87.00 | 11,100 |
| Jan 26, 2024 | 86.77 | 86.77 | 86.37 | 86.51 | 86.26 | 27,000 |
| Jan 25, 2024 | 86.79 | 86.79 | 86.17 | 86.54 | 86.29 | 9,500 |
| Jan 24, 2024 | 86.34 | 86.78 | 86.03 | 86.03 | 85.79 | 20,800 |
| Jan 23, 2024 | 85.92 | 86.12 | 85.86 | 86.10 | 85.86 | 10,100 |
| Jan 22, 2024 | 85.75 | 86.06 | 85.74 | 85.87 | 85.63 | 12,900 |
| Jan 19, 2024 | 84.63 | 85.56 | 84.56 | 85.53 | 85.29 | 30,900 |
| Jan 18, 2024 | 83.92 | 84.54 | 83.82 | 84.54 | 84.30 | 15,800 |
| Jan 17, 2024 | 83.78 | 83.78 | 83.43 | 83.53 | 83.29 | 7,000 |
| Jan 16, 2024 | 84.49 | 84.55 | 84.00 | 84.26 | 84.02 | 21,900 |
| Jan 15, 2024 | 84.75 | 84.99 | 84.64 | 84.99 | 84.75 | 17,000 |
| Jan 12, 2024 | 84.73 | 84.99 | 84.50 | 84.69 | 84.45 | 5,400 |
| Jan 11, 2024 | 84.94 | 84.94 | 84.00 | 84.67 | 84.43 | 11,800 |
| Jan 10, 2024 | 84.35 | 84.78 | 84.29 | 84.62 | 84.38 | 7,300 |
| Jan 09, 2024 | 83.90 | 84.32 | 83.87 | 84.24 | 84.00 | 9,800 |
| Jan 08, 2024 | 83.75 | 84.45 | 83.29 | 84.45 | 84.21 | 14,300 |
| Jan 05, 2024 | 83.20 | 83.66 | 83.00 | 83.20 | 82.96 | 22,400 |
| Jan 04, 2024 | 83.42 | 83.69 | 83.08 | 83.08 | 82.84 | 14,300 |
| Jan 03, 2024 | 83.50 | 83.80 | 83.26 | 83.30 | 83.06 | 11,600 |
| Jan 02, 2024 | 84.00 | 84.40 | 83.84 | 84.21 | 83.97 | 11,600 |
| Dec 29, 2023 | 85.18 | 85.18 | 84.53 | 84.86 | 84.62 | 14,100 |
| Dec 28, 2023 | 85.06 | 85.22 | 85.06 | 85.11 | 84.87 | 2,900 |
| Dec 28, 2023 | 0.253 Dividend | |||||
| Dec 27, 2023 | 85.17 | 85.39 | 85.08 | 85.35 | 84.86 | 34,300 |
| Dec 22, 2023 | 84.66 | 85.07 | 84.48 | 84.80 | 84.31 | 13,000 |
| Dec 21, 2023 | 84.23 | 84.63 | 83.94 | 84.62 | 84.13 | 15,600 |
| Dec 20, 2023 | 83.90 | 85.20 | 83.88 | 83.88 | 83.39 | 13,300 |
| Dec 19, 2023 | 84.73 | 85.00 | 84.73 | 85.00 | 84.51 | 8,900 |
| Dec 18, 2023 | 84.09 | 84.59 | 84.09 | 84.44 | 83.95 | 10,900 |
| Dec 15, 2023 | 84.11 | 84.27 | 83.91 | 84.09 | 83.60 | 7,300 |
| Dec 14, 2023 | 84.38 | 84.45 | 84.12 | 84.23 | 83.74 | 30,700 |
| Dec 13, 2023 | 82.59 | 83.66 | 82.46 | 83.54 | 83.06 | 10,400 |
| Dec 12, 2023 | 81.96 | 82.52 | 81.93 | 82.47 | 81.99 | 9,100 |
| Dec 11, 2023 | 81.61 | 82.21 | 81.61 | 82.21 | 81.73 | 4,600 |
| Dec 08, 2023 | 81.65 | 81.92 | 81.37 | 81.83 | 81.36 | 23,800 |
| Dec 07, 2023 | 81.06 | 81.51 | 81.06 | 81.47 | 81.00 | 5,400 |
| Dec 06, 2023 | 81.40 | 81.47 | 80.81 | 80.81 | 80.34 | 8,700 |
| Dec 05, 2023 | 80.88 | 81.30 | 80.88 | 81.15 | 80.68 | 9,100 |
| Dec 04, 2023 | 81.21 | 81.34 | 80.89 | 81.29 | 80.82 | 23,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.