Vanguard Global Min Vol ETF (TSX: VVO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 35.43 | 35.48 | 35.43 | 35.48 | 2,002 | +0.05(+0.14%) |
| May 21, 2024 | 35.40 | 35.43 | 35.40 | 35.43 | 3,406 | -0.10(-0.28%) |
| May 17, 2024 | 35.53 | 0 | +0.14(+0.40%) | |||
| May 16, 2024 | 35.39 | 35.40 | 35.39 | 35.39 | 1,800 | +0.01(+0.03%) |
| May 15, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 400 | +0.04(+0.11%) |
| May 14, 2024 | 35.29 | 35.34 | 35.29 | 35.34 | 430 | -0.10(-0.28%) |
| May 10, 2024 | 35.44 | 0 | +0.39(+1.11%) | |||
| May 09, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 1,500 | +0.00(+0.00%) |
| May 07, 2024 | 35.05 | 50 | +0.20(+0.57%) | |||
| May 06, 2024 | 34.71 | 34.85 | 34.71 | 34.85 | 295 | +0.30(+0.87%) |
| May 02, 2024 | 34.55 | 0 | +0.00(+0.00%) | |||
| May 01, 2024 | 34.47 | 34.55 | 34.47 | 34.55 | 926 | -0.03(-0.09%) |
| Apr 30, 2024 | 34.64 | 34.64 | 34.58 | 34.58 | 308 | -0.12(-0.35%) |
| Apr 29, 2024 | 34.64 | 34.72 | 34.64 | 34.70 | 404 | +0.00(+0.00%) |
| Apr 26, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 809 | +0.10(+0.29%) |
| Apr 25, 2024 | 34.53 | 34.60 | 34.53 | 34.60 | 452 | -0.20(-0.57%) |
| Apr 24, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 335 | +0.14(+0.40%) |
| Apr 23, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 100 | +0.12(+0.35%) |
| Apr 22, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 163 | +0.30(+0.88%) |
| Apr 19, 2024 | 34.15 | 34.24 | 34.15 | 34.24 | 338 | -0.15(-0.44%) |
| Apr 15, 2024 | 34.39 | 60 | -0.04(-0.12%) | |||
| Apr 12, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 100 | -0.19(-0.55%) |
| Apr 11, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 175 | -0.40(-1.14%) |
| Apr 09, 2024 | 35.02 | 15 | -0.03(-0.09%) | |||
| Apr 08, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 100 | +0.05(+0.14%) |
| Apr 05, 2024 | 34.99 | 35.00 | 34.99 | 35.00 | 500 | +0.02(+0.06%) |
| Apr 04, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 188 | -0.12(-0.34%) |
| Apr 03, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 100 | -0.58(-1.63%) |
| Apr 01, 2024 | 35.68 | 1 | +0.17(+0.48%) | |||
| Mar 27, 2024 | 35.51 | 0 | +0.27(+0.77%) | |||
| Mar 26, 2024 | 35.33 | 35.33 | 35.24 | 35.24 | 200 | -0.06(-0.17%) |
| Mar 21, 2024 | 35.30 | 85 | +0.17(+0.48%) | |||
| Mar 20, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 398 | +0.08(+0.23%) |
| Mar 19, 2024 | 34.90 | 35.05 | 34.90 | 35.05 | 2,090 | +0.07(+0.20%) |
| Mar 18, 2024 | 34.90 | 34.98 | 34.90 | 34.98 | 408 | +0.01(+0.03%) |
| Mar 14, 2024 | 34.97 | 0 | +0.11(+0.32%) | |||
| Mar 12, 2024 | 34.86 | 0 | +0.02(+0.06%) | |||
| Mar 11, 2024 | 34.78 | 34.85 | 34.78 | 34.84 | 535 | -0.16(-0.46%) |
| Mar 08, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 270 | +0.17(+0.49%) |
| Mar 06, 2024 | 34.83 | 28 | +0.02(+0.06%) | |||
| Mar 05, 2024 | 34.74 | 34.81 | 34.73 | 34.81 | 703 | -0.04(-0.11%) |
| Mar 04, 2024 | 34.84 | 34.85 | 34.84 | 34.85 | 587 | +0.06(+0.17%) |
| Mar 01, 2024 | 34.77 | 34.79 | 34.77 | 34.79 | 801 | +0.14(+0.40%) |
| Feb 29, 2024 | 34.67 | 34.68 | 34.65 | 34.65 | 600 | -0.02(-0.06%) |
| Feb 28, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 135 | +0.04(+0.12%) |
| Feb 26, 2024 | 34.63 | 0 | +0.07(+0.20%) | |||
| Feb 22, 2024 | 34.56 | 71 | +0.37(+1.08%) | |||
| Feb 21, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 146 | +0.00(+0.00%) |
| Feb 16, 2024 | 34.19 | 0 | +0.01(+0.03%) | |||
| Feb 15, 2024 | 33.97 | 34.18 | 33.97 | 34.18 | 209 | +0.30(+0.89%) |
| Feb 14, 2024 | 33.92 | 33.92 | 33.88 | 33.88 | 275 | -0.13(-0.38%) |
| Feb 13, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 100 | -0.08(-0.23%) |
| Feb 12, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 102 | +0.01(+0.03%) |
| Feb 07, 2024 | 34.08 | 0 | +0.14(+0.41%) | |||
| Feb 06, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 119 | +0.13(+0.38%) |
| Feb 05, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 276 | -0.14(-0.41%) |
| Feb 02, 2024 | 34.00 | 34.00 | 33.95 | 33.95 | 482 | -0.05(-0.15%) |
| Feb 01, 2024 | 33.99 | 34.00 | 33.99 | 34.00 | 2,077 | +0.34(+1.01%) |
| Jan 26, 2024 | 33.66 | 7 | -0.04(-0.12%) | |||
| Jan 25, 2024 | 33.56 | 33.70 | 33.56 | 33.70 | 1,233 | +0.07(+0.21%) |
| Jan 23, 2024 | 33.63 | 0 | -0.11(-0.33%) | |||
| Jan 22, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 100 | +0.18(+0.54%) |
| Jan 19, 2024 | 33.54 | 33.56 | 33.54 | 33.56 | 458 | +0.06(+0.18%) |
| Jan 18, 2024 | 33.35 | 33.50 | 33.35 | 33.50 | 800 | +0.32(+0.96%) |
| Jan 17, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 200 | -0.31(-0.93%) |
| Jan 15, 2024 | 33.49 | 0 | +0.06(+0.18%) | |||
| Jan 12, 2024 | 33.41 | 33.43 | 33.41 | 33.43 | 430 | +0.42(+1.27%) |
| Jan 09, 2024 | 33.01 | 0 | +0.01(+0.03%) | |||
| Jan 08, 2024 | 32.99 | 33.00 | 32.95 | 33.00 | 734 | +0.08(+0.24%) |
| Jan 05, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 200 | +0.02(+0.06%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.