Vanguard Global Value Factor ETF CAD (VVL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 49.04 | 49.04 | 48.53 | 48.74 | 48.74 | 12,796 |
| May 02, 2024 | 48.20 | 48.50 | 48.19 | 48.50 | 48.50 | 3,800 |
| May 01, 2024 | 47.99 | 48.49 | 47.99 | 48.17 | 48.17 | 4,800 |
| Apr 30, 2024 | 48.88 | 48.88 | 48.23 | 48.29 | 48.29 | 4,000 |
| Apr 29, 2024 | 48.78 | 48.80 | 48.68 | 48.79 | 48.79 | 2,900 |
| Apr 26, 2024 | 48.37 | 48.60 | 48.37 | 48.60 | 48.60 | 1,200 |
| Apr 25, 2024 | 48.65 | 48.65 | 48.17 | 48.44 | 48.44 | 4,900 |
| Apr 24, 2024 | 48.55 | 48.75 | 48.49 | 48.75 | 48.75 | 6,700 |
| Apr 23, 2024 | 48.21 | 48.77 | 48.21 | 48.75 | 48.75 | 4,500 |
| Apr 22, 2024 | 48.25 | 48.42 | 48.17 | 48.36 | 48.36 | 6,800 |
| Apr 19, 2024 | 47.82 | 48.08 | 47.78 | 48.08 | 48.08 | 2,900 |
| Apr 18, 2024 | 47.66 | 47.80 | 47.50 | 47.78 | 47.78 | 7,300 |
| Apr 17, 2024 | 48.09 | 48.09 | 47.60 | 47.60 | 47.60 | 3,600 |
| Apr 16, 2024 | 48.14 | 48.15 | 47.66 | 47.73 | 47.73 | 4,000 |
| Apr 15, 2024 | 48.73 | 48.87 | 48.07 | 48.23 | 48.23 | 3,900 |
| Apr 12, 2024 | 49.07 | 49.07 | 48.29 | 48.43 | 48.43 | 4,100 |
| Apr 11, 2024 | 48.99 | 48.99 | 48.70 | 48.83 | 48.83 | 3,600 |
| Apr 10, 2024 | 49.02 | 49.04 | 48.77 | 48.97 | 48.97 | 7,200 |
| Apr 09, 2024 | 49.41 | 49.53 | 49.22 | 49.33 | 49.33 | 4,400 |
| Apr 08, 2024 | 49.38 | 49.65 | 49.38 | 49.45 | 49.45 | 9,600 |
| Apr 05, 2024 | 49.18 | 49.38 | 49.13 | 49.25 | 49.25 | 3,500 |
| Apr 04, 2024 | 49.63 | 49.70 | 49.00 | 49.04 | 49.04 | 8,400 |
| Apr 03, 2024 | 49.16 | 49.37 | 49.16 | 49.33 | 49.33 | 5,600 |
| Apr 02, 2024 | 49.01 | 49.14 | 48.90 | 49.02 | 49.02 | 4,000 |
| Apr 01, 2024 | 49.57 | 50.02 | 49.12 | 49.56 | 49.56 | 6,400 |
| Mar 28, 2024 | 49.71 | 49.81 | 49.60 | 49.79 | 49.79 | 5,400 |
| Mar 27, 2024 | 49.10 | 49.52 | 49.10 | 49.52 | 49.52 | 2,200 |
| Mar 26, 2024 | 49.04 | 49.04 | 48.93 | 48.94 | 48.94 | 18,400 |
| Mar 25, 2024 | 48.78 | 49.00 | 48.78 | 48.94 | 48.94 | 8,700 |
| Mar 22, 2024 | 49.22 | 49.26 | 48.82 | 48.82 | 48.82 | 8,700 |
| Mar 21, 2024 | 48.90 | 48.98 | 48.76 | 48.98 | 48.98 | 900 |
| Mar 20, 2024 | 47.93 | 48.51 | 47.93 | 48.51 | 48.51 | 3,000 |
| Mar 19, 2024 | 47.66 | 48.04 | 47.66 | 47.99 | 47.99 | 5,500 |
| Mar 18, 2024 | 47.84 | 47.84 | 47.60 | 47.60 | 47.60 | 1,600 |
| Mar 15, 2024 | 47.66 | 47.66 | 47.56 | 47.64 | 47.64 | 6,300 |
| Mar 14, 2024 | 47.67 | 47.67 | 47.33 | 47.33 | 47.33 | 1,500 |
| Mar 13, 2024 | 47.73 | 47.82 | 47.55 | 47.55 | 47.55 | 3,600 |
| Mar 12, 2024 | 47.56 | 47.61 | 47.44 | 47.48 | 47.48 | 3,300 |
| Mar 11, 2024 | 47.35 | 47.36 | 47.19 | 47.35 | 47.35 | 4,000 |
| Mar 08, 2024 | 47.47 | 47.59 | 47.35 | 47.35 | 47.35 | 1,800 |
| Mar 07, 2024 | 47.01 | 47.38 | 47.01 | 47.25 | 47.25 | 2,200 |
| Mar 06, 2024 | 47.17 | 47.17 | 46.99 | 47.08 | 47.08 | 3,100 |
| Mar 05, 2024 | 46.81 | 47.25 | 46.81 | 47.00 | 47.00 | 1,400 |
| Mar 04, 2024 | 47.11 | 47.12 | 46.85 | 46.88 | 46.88 | 6,800 |
| Mar 01, 2024 | 46.97 | 47.02 | 46.89 | 46.99 | 46.99 | 3,000 |
| Feb 29, 2024 | 46.55 | 46.89 | 46.53 | 46.76 | 46.76 | 4,400 |
| Feb 28, 2024 | 46.84 | 46.84 | 46.45 | 46.46 | 46.46 | 3,300 |
| Feb 27, 2024 | 46.45 | 46.55 | 46.42 | 46.49 | 46.49 | 7,500 |
| Feb 26, 2024 | 46.41 | 46.62 | 46.14 | 46.14 | 46.14 | 9,300 |
| Feb 23, 2024 | 46.39 | 46.51 | 46.21 | 46.38 | 46.38 | 7,900 |
| Feb 22, 2024 | 46.39 | 46.39 | 46.19 | 46.21 | 46.21 | 3,300 |
| Feb 21, 2024 | 46.06 | 46.07 | 45.82 | 45.98 | 45.98 | 13,700 |
| Feb 20, 2024 | 46.11 | 46.11 | 45.95 | 45.98 | 45.98 | 1,400 |
| Feb 16, 2024 | 46.23 | 46.27 | 46.04 | 46.09 | 46.09 | 2,400 |
| Feb 15, 2024 | 45.81 | 46.18 | 45.80 | 46.18 | 46.18 | 3,500 |
| Feb 14, 2024 | 45.32 | 45.53 | 45.32 | 45.49 | 45.49 | 6,300 |
| Feb 13, 2024 | 45.95 | 45.95 | 45.02 | 45.02 | 45.02 | 10,000 |
| Feb 12, 2024 | 45.31 | 46.07 | 45.31 | 46.04 | 46.04 | 6,100 |
| Feb 09, 2024 | 45.03 | 45.30 | 45.02 | 45.30 | 45.30 | 11,200 |
| Feb 08, 2024 | 45.13 | 45.26 | 45.10 | 45.10 | 45.10 | 4,700 |
| Feb 07, 2024 | 45.50 | 45.50 | 45.04 | 45.23 | 45.23 | 3,000 |
| Feb 06, 2024 | 45.32 | 45.40 | 45.15 | 45.28 | 45.28 | 6,700 |
| Feb 05, 2024 | 45.49 | 45.49 | 44.98 | 45.29 | 45.29 | 3,900 |
| Feb 02, 2024 | 45.42 | 45.50 | 45.37 | 45.50 | 45.50 | 3,400 |
| Feb 01, 2024 | 45.58 | 45.58 | 45.05 | 45.35 | 45.35 | 1,800 |
| Jan 31, 2024 | 45.57 | 45.91 | 45.45 | 45.45 | 45.45 | 2,800 |
| Jan 30, 2024 | 45.74 | 45.89 | 45.67 | 45.86 | 45.86 | 3,600 |
| Jan 29, 2024 | 45.44 | 45.75 | 45.44 | 45.75 | 45.75 | 3,500 |
| Jan 26, 2024 | 45.55 | 45.65 | 45.45 | 45.45 | 45.45 | 3,600 |
| Jan 25, 2024 | 45.45 | 45.50 | 45.16 | 45.37 | 45.37 | 1,800 |
| Jan 24, 2024 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | 4,300 |
| Jan 23, 2024 | 45.12 | 45.30 | 44.94 | 45.00 | 45.00 | 5,700 |
| Jan 22, 2024 | 44.67 | 45.12 | 44.67 | 45.12 | 45.12 | 6,600 |
| Jan 19, 2024 | 44.35 | 44.61 | 44.15 | 44.59 | 44.59 | 2,100 |
| Jan 18, 2024 | 44.26 | 44.42 | 44.15 | 44.42 | 44.42 | 4,500 |
| Jan 17, 2024 | 44.29 | 44.29 | 44.07 | 44.10 | 44.10 | 1,900 |
| Jan 16, 2024 | 44.80 | 44.80 | 44.44 | 44.55 | 44.55 | 4,700 |
| Jan 15, 2024 | 45.11 | 45.11 | 44.82 | 44.87 | 44.87 | 4,900 |
| Jan 12, 2024 | 45.08 | 45.20 | 44.74 | 44.89 | 44.89 | 5,300 |
| Jan 11, 2024 | 44.86 | 44.95 | 44.77 | 44.95 | 44.95 | 1,500 |
| Jan 10, 2024 | 44.99 | 45.02 | 44.95 | 45.00 | 45.00 | 3,400 |
| Jan 09, 2024 | 45.20 | 45.24 | 45.00 | 45.00 | 45.00 | 7,800 |
| Jan 08, 2024 | 45.27 | 45.35 | 45.20 | 45.29 | 45.29 | 5,700 |
| Jan 05, 2024 | 44.89 | 45.29 | 44.89 | 45.29 | 45.29 | 1,000 |
| Jan 04, 2024 | 45.18 | 45.23 | 44.85 | 44.85 | 44.85 | 8,000 |
| Jan 03, 2024 | 45.00 | 45.18 | 44.90 | 45.12 | 45.12 | 3,200 |
| Jan 02, 2024 | 45.10 | 45.61 | 45.10 | 45.37 | 45.37 | 2,700 |
| Dec 29, 2023 | 45.22 | 45.22 | 44.80 | 45.10 | 45.10 | 1,500 |
| Dec 28, 2023 | 45.19 | 45.25 | 45.14 | 45.24 | 45.24 | 900 |
| Dec 28, 2023 | 1.215 Dividend | |||||
| Dec 27, 2023 | 46.14 | 46.47 | 46.14 | 46.40 | 45.19 | 2,800 |
| Dec 22, 2023 | 46.07 | 46.39 | 46.05 | 46.27 | 45.06 | 5,200 |
| Dec 21, 2023 | 45.92 | 46.09 | 45.85 | 46.09 | 44.88 | 5,700 |
| Dec 20, 2023 | 46.23 | 46.42 | 45.67 | 45.67 | 44.47 | 3,000 |
| Dec 19, 2023 | 45.90 | 46.29 | 45.90 | 46.29 | 45.08 | 2,100 |
| Dec 18, 2023 | 46.00 | 46.04 | 45.86 | 45.86 | 44.66 | 800 |
| Dec 15, 2023 | 46.03 | 46.03 | 45.71 | 45.71 | 44.51 | 1,900 |
| Dec 14, 2023 | 45.82 | 46.36 | 45.82 | 46.36 | 45.15 | 3,300 |
| Dec 13, 2023 | 44.79 | 45.51 | 44.53 | 45.51 | 44.32 | 7,800 |
| Dec 12, 2023 | 45.00 | 45.00 | 44.80 | 44.80 | 43.63 | 8,500 |
| *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.