Canada markets closed

Vanguard Global ex-U.S. Aggregate Bond Index ETF (CAD-hedged) (VBG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.270.00 (0.00%)
At close: 03:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202422.9522.9822.9422.9522.958,651
Apr 25, 202422.8622.9022.8622.8922.898,287
Apr 24, 202422.9222.9222.9022.9222.921,576
Apr 23, 202423.0323.0323.0023.0223.022,697
Apr 22, 202423.0223.0623.0023.0623.0610,005
Apr 19, 202422.9923.0322.9923.0323.035,099
Apr 18, 202423.0223.0322.9923.0323.038,501
Apr 17, 202423.0223.0623.0023.0523.057,783
Apr 16, 202423.0723.0723.0123.0223.021,274
Apr 15, 202423.0823.0823.0523.0823.0810,298
Apr 12, 202423.2123.2223.1623.1723.1710,510
Apr 11, 202423.1523.1523.0523.0923.096,104
Apr 10, 202423.1623.1623.0823.1123.1110,666
Apr 09, 202423.2023.2423.2023.2423.2413,281
Apr 08, 202423.1523.1823.1523.1823.187,030
Apr 05, 202423.2323.2423.1823.2023.2017,574
Apr 04, 202423.2523.2723.2123.2823.2817,044
Apr 03, 202423.1523.2023.1123.2023.207,853
Apr 02, 202423.1223.1723.1223.1723.176,154
Apr 01, 202423.2523.2523.1623.2023.208,971
Apr 01, 20240.031266 Dividend
Mar 28, 202423.3123.3523.3023.3223.2913,702
Mar 27, 202423.3323.3523.3323.3523.327,067
Mar 26, 202423.2623.2823.2423.2823.257,645
Mar 25, 202423.2823.2823.2323.2523.229,441
Mar 22, 202423.3023.3423.3023.3423.318,531
Mar 21, 202423.2223.2423.2123.2323.205,096
Mar 20, 202423.1723.2223.1723.1923.166,475
Mar 19, 202423.1623.1823.1623.1823.152,533
Mar 18, 202423.1523.1523.1223.1623.138,350
Mar 15, 202423.1423.1623.1323.1623.135,147
Mar 14, 202423.2323.2323.1323.1523.1211,628
Mar 13, 202423.2223.2523.2223.2223.191,354
Mar 12, 202423.2723.2723.2423.2723.245,357
Mar 11, 202423.2823.2823.2423.2623.235,769
Mar 08, 202423.2823.3123.2723.3023.273,257
Mar 07, 202423.2923.3023.2423.3023.2711,707
Mar 06, 202423.2423.2523.2223.2423.2117,507
Mar 05, 202423.1823.2423.1823.2323.20166,872
Mar 04, 202423.1223.1223.0823.0923.0691,738
Mar 01, 202423.0423.1323.0323.1223.0912,980
Mar 01, 20240.027528 Dividend
Feb 29, 202423.0723.1223.0723.1223.0619,954
Feb 28, 202423.0623.0923.0623.0923.035,034
Feb 27, 202423.0723.0923.0423.0623.0010,393
Feb 26, 202423.1323.1323.0823.1023.047,837
Feb 23, 202423.0723.1523.0723.1523.0912,054
Feb 22, 202423.0723.0923.0323.0422.9823,402
Feb 21, 202423.0623.0623.0123.0322.978,061
Feb 20, 202423.1423.1523.0923.1423.08314,211
Feb 16, 202423.0523.1023.0523.0923.038,642
Feb 15, 202423.1823.1823.1323.1523.095,374
Feb 14, 202423.1023.1623.1023.1523.0910,924
Feb 13, 202423.0523.0623.0023.0222.9636,499
Feb 12, 202423.1023.1123.0823.1023.044,271
Feb 09, 202423.0223.0823.0223.0623.0016,190
Feb 08, 202423.1123.1123.0623.0723.0114,826
Feb 07, 202423.1423.1523.1123.1223.06503,619
Feb 06, 202423.0823.1723.0823.1623.107,326
Feb 05, 202423.1123.1123.0723.0923.0314,273
Feb 02, 202423.2223.2223.1723.1923.139,787
Feb 01, 202423.2923.3223.2723.3123.258,255
Feb 01, 20240.025883 Dividend
Jan 31, 202423.2123.3123.2123.2923.2151,224
Jan 30, 202423.2023.2123.1523.2123.1310,861
Jan 29, 202423.1923.2123.1723.2123.13316,283
Jan 26, 202423.1123.1423.1023.1323.0520,333
Jan 25, 202423.1323.1523.1323.1523.078,503
Jan 24, 202423.1023.1223.0523.0622.9813,512
Jan 23, 202423.1123.1223.0823.1223.0411,759
Jan 22, 202423.2223.2223.1523.1723.099,007
Jan 19, 202423.1323.1623.1023.1623.08310,986
Jan 18, 202423.1623.1623.1023.1123.0331,190
Jan 17, 202423.2223.2223.1123.1223.0460,187
Jan 16, 202423.2823.2823.1823.1923.1113,638
Jan 15, 202423.3723.4723.2523.3123.2314,291
Jan 12, 202423.3323.3323.3123.2823.204,572
Jan 11, 202423.2823.2923.2223.3123.2360,638
Jan 10, 202423.2623.2823.1923.2123.1392,087
Jan 09, 202423.2323.2723.2323.2523.1739,110
Jan 08, 202423.2323.3023.2023.2723.1938,837
Jan 05, 202423.2323.2923.2023.2323.1515,127
Jan 04, 202423.3023.3123.2623.2623.1828,535
Jan 03, 202423.3223.4423.3223.4423.355,998
Jan 02, 202423.3523.3823.3223.3623.2827,291
Dec 29, 202323.4523.4523.4323.4423.354,887
Dec 28, 202323.5623.5623.5123.5123.42153,834
Dec 27, 202323.5423.6123.5423.6123.5225,049
Dec 22, 202323.5123.5123.4623.4723.3817,776
Dec 22, 20230.533945 Dividend
Dec 21, 202324.1324.1324.0924.0923.4737,450
Dec 20, 202324.1224.1424.0924.1523.5315,203
Dec 19, 202323.9924.0323.9924.0423.4227,424
Dec 18, 202323.9123.9223.9023.9223.3011,917
Dec 15, 202323.9023.9823.9023.9623.3422,343
Dec 14, 202323.8723.9023.8523.8823.2727,123
Dec 13, 202323.6123.8323.6123.8123.2037,823
Dec 12, 202323.6023.6323.6023.6123.008,397
Dec 11, 202323.5623.5723.5323.5522.9427,059
Dec 08, 202323.5723.5823.5423.5522.944,962
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...