Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard FTSE Dev AC Ex US ETF CAD Hdg (TSX: VEF )

56.33 -0.64 (-1.12%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.14 42.26 42.14 42.14 8,528 -0.13(-0.31%)
Jan 30, 2018 42.32 42.32 42.18 42.27 41,352 -0.34(-0.80%)
Jan 29, 2018 42.75 42.75 42.61 42.61 12,117 -0.25(-0.58%)
Jan 26, 2018 42.79 42.86 42.71 42.86 19,240 +0.19(+0.45%)
Jan 25, 2018 42.80 42.80 42.55 42.67 66,072 -0.11(-0.26%)
Jan 24, 2018 43.00 43.00 42.64 42.78 43,355 -0.26(-0.60%)
Jan 23, 2018 43.17 43.17 42.97 43.04 20,603 +0.01(+0.02%)
Jan 22, 2018 42.94 43.03 42.85 43.03 12,567 +0.15(+0.35%)
Jan 19, 2018 42.92 42.92 42.75 42.88 8,650 +0.26(+0.61%)
Jan 18, 2018 42.71 42.71 42.55 42.62 10,082 -0.22(-0.51%)
Jan 17, 2018 42.74 42.87 42.64 42.84 20,159 +0.33(+0.78%)
Jan 16, 2018 43.11 43.11 42.49 42.51 16,381 -0.12(-0.28%)
Jan 15, 2018 42.84 42.88 42.59 42.63 9,975 -0.09(-0.21%)
Jan 12, 2018 42.73 42.76 42.64 42.72 6,910 +0.07(+0.16%)
Jan 11, 2018 42.62 42.65 42.52 42.65 6,760 +0.13(+0.31%)
Jan 10, 2018 42.62 42.62 42.51 42.52 8,529 -0.24(-0.56%)
Jan 09, 2018 42.70 42.80 42.68 42.76 17,798 +0.06(+0.14%)
Jan 08, 2018 42.69 42.70 42.62 42.70 20,036 +0.12(+0.28%)
Jan 05, 2018 42.53 42.62 42.50 42.58 6,542 +0.23(+0.54%)
Jan 04, 2018 42.20 42.37 42.20 42.35 13,409 +0.28(+0.67%)
Jan 03, 2018 41.72 42.07 41.72 42.07 26,925 +0.41(+0.98%)
Jan 02, 2018 41.70 41.70 41.53 41.66 8,942 +0.08(+0.19%)
Dec 29, 2017 41.58 41.58 41.58 0 -0.02(-0.05%)
Dec 28, 2017 41.72 41.72 41.60 41.60 4,886 -0.34(-0.81%)
Dec 27, 2017 42.01 42.01 41.91 41.94 5,535 +0.03(+0.07%)
Dec 22, 2017 41.89 41.91 41.88 41.91 1,905 +0.03(+0.07%)
Dec 21, 2017 41.75 41.95 41.75 41.88 5,313 +0.04(+0.10%)
Dec 20, 2017 42.06 42.06 41.80 41.84 5,279 -0.06(-0.14%)
Dec 19, 2017 42.10 42.10 41.90 41.90 6,845 -0.15(-0.36%)
Dec 18, 2017 42.05 42.10 41.98 42.05 8,281 +0.35(+0.84%)
Dec 15, 2017 41.54 41.73 41.54 41.70 4,550 +0.16(+0.39%)
Dec 14, 2017 41.71 41.74 41.50 41.54 9,904 -0.21(-0.50%)
Dec 13, 2017 41.88 41.88 41.75 41.75 7,664 -0.13(-0.31%)
Dec 12, 2017 41.87 41.88 41.79 41.88 6,851 +0.10(+0.24%)
Dec 11, 2017 41.78 41.78 41.70 41.78 8,258 +0.09(+0.22%)
Dec 08, 2017 41.58 41.73 41.58 41.69 9,594 +0.27(+0.65%)
Dec 07, 2017 41.44 41.44 41.29 41.42 9,786 +0.16(+0.39%)
Dec 06, 2017 41.25 41.27 41.15 41.26 3,569 -0.04(-0.10%)
Dec 05, 2017 41.50 41.50 41.30 41.30 8,157 -0.02(-0.05%)
Dec 04, 2017 41.56 41.56 41.30 41.32 21,881 -0.07(-0.17%)
Dec 01, 2017 41.50 41.52 41.41 41.39 14,379 -0.14(-0.34%)
Nov 30, 2017 41.58 41.45 41.53 18,714 +0.07(+0.17%)
Nov 29, 2017 41.73 41.73 41.39 41.46 5,027 -0.19(-0.46%)
Nov 28, 2017 41.46 41.65 41.46 41.65 10,040 +0.29(+0.70%)
Nov 27, 2017 41.45 41.45 41.33 41.36 7,448 -0.25(-0.60%)
Nov 24, 2017 41.65 41.72 41.57 41.61 11,135 -0.27(-0.64%)
Nov 23, 2017 41.26 41.88 41.26 41.88 8,340 +0.48(+1.16%)
Nov 22, 2017 41.63 41.63 41.38 41.40 5,105 -0.18(-0.43%)
Nov 21, 2017 41.50 41.60 41.50 41.58 7,282 +0.24(+0.58%)
Nov 20, 2017 41.33 41.35 41.26 41.34 5,071 +0.22(+0.54%)
Nov 17, 2017 41.26 41.26 41.10 41.12 12,223 -0.26(-0.63%)
Nov 16, 2017 41.40 41.41 41.24 41.38 9,941 +0.45(+1.10%)
Nov 15, 2017 40.91 41.01 40.70 40.93 16,209 -0.29(-0.70%)
Nov 14, 2017 41.33 41.33 41.17 41.22 9,369 -0.18(-0.43%)
Nov 13, 2017 41.20 41.43 41.20 41.40 10,840 -0.10(-0.24%)
Nov 10, 2017 41.55 41.55 41.40 41.50 14,597 -0.12(-0.29%)
Nov 09, 2017 41.62 41.64 41.38 41.62 17,802 -0.41(-0.98%)
Nov 08, 2017 41.90 42.03 41.90 42.03 4,352 +0.17(+0.41%)
Nov 07, 2017 42.01 42.01 41.85 41.86 4,194 -0.12(-0.29%)
Nov 06, 2017 41.98 41.98 41.92 41.98 12,216 +0.01(+0.02%)
Nov 03, 2017 41.98 42.00 41.89 41.97 9,840 +0.01(+0.02%)
Nov 02, 2017 41.87 41.96 41.75 41.96 6,517 +0.07(+0.17%)
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.