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 )

56.87 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Mar 29, 2018 40.06 40.06 40.06 0 +0.33(+0.83%)
Mar 28, 2018 39.45 39.76 39.45 39.73 6,263 +0.52(+1.33%)
Mar 27, 2018 39.63 39.67 39.21 39.21 57,723 -0.16(-0.41%)
Mar 26, 2018 39.20 39.37 38.88 39.37 27,477 +0.49(+1.26%)
Mar 23, 2018 39.45 39.50 38.88 38.88 32,000 -0.62(-1.57%)
Mar 22, 2018 39.93 39.93 39.50 39.50 7,596 -0.77(-1.91%)
Mar 21, 2018 40.28 40.40 40.18 40.27 6,638 -0.10(-0.25%)
Mar 20, 2018 40.27 40.43 40.27 40.37 13,434 +0.22(+0.55%)
Mar 19, 2018 40.49 40.49 40.00 40.15 12,294 -0.51(-1.25%)
Mar 16, 2018 40.47 40.70 40.47 40.66 14,651 +0.03(+0.07%)
Mar 15, 2018 40.60 40.64 40.52 40.63 12,018 +0.13(+0.32%)
Mar 14, 2018 40.68 40.70 40.50 40.50 9,902 +0.13(+0.32%)
Mar 13, 2018 40.87 40.88 40.37 40.37 9,821 -0.37(-0.91%)
Mar 12, 2018 40.84 40.84 40.68 40.74 8,856 +0.00(+0.00%)
Mar 09, 2018 40.57 40.78 40.57 40.74 8,172 +0.23(+0.57%)
Mar 08, 2018 40.33 40.52 40.33 40.51 5,213 +0.32(+0.80%)
Mar 07, 2018 40.20 39.92 40.19 7,198 -0.04(-0.10%)
Mar 06, 2018 40.33 40.33 40.12 40.23 9,893 +0.20(+0.50%)
Mar 05, 2018 39.70 40.08 39.59 40.03 13,643 +0.31(+0.78%)
Mar 02, 2018 39.55 39.72 39.39 39.72 30,836 -0.08(-0.20%)
Mar 01, 2018 40.47 40.47 39.75 39.80 16,113 -0.80(-1.97%)
Feb 28, 2018 40.86 40.92 40.60 40.60 7,941 -0.29(-0.71%)
Feb 27, 2018 41.14 41.14 40.89 40.89 8,760 -0.36(-0.87%)
Feb 26, 2018 41.16 41.27 41.01 41.25 7,303 +0.28(+0.68%)
Feb 23, 2018 40.60 40.97 40.60 40.97 16,719 +0.50(+1.24%)
Feb 22, 2018 40.58 40.70 40.40 40.47 16,063 +0.00(+0.00%)
Feb 21, 2018 40.59 40.84 40.45 40.47 29,725 +0.02(+0.05%)
Feb 20, 2018 40.66 40.66 40.41 40.45 12,607 -0.19(-0.47%)
Feb 16, 2018 40.64 40.64 40.64 0 +0.39(+0.97%)
Feb 15, 2018 40.38 40.38 40.15 40.25 16,795 +0.07(+0.17%)
Feb 14, 2018 39.67 40.22 39.67 40.18 18,314 +0.38(+0.95%)
Feb 13, 2018 39.75 39.80 39.62 39.80 15,292 -0.28(-0.70%)
Feb 12, 2018 39.98 40.15 39.74 40.08 76,615 +0.37(+0.93%)
Feb 09, 2018 39.79 39.79 38.67 39.71 23,358 +0.32(+0.81%)
Feb 08, 2018 40.37 40.37 39.38 39.39 16,283 -1.27(-3.12%)
Feb 07, 2018 40.79 40.79 40.50 40.66 10,156 -0.08(-0.20%)
Feb 06, 2018 39.56 40.78 39.56 40.74 20,970 +0.54(+1.34%)
Feb 05, 2018 41.04 41.20 39.97 40.20 13,606 -1.29(-3.11%)
Feb 02, 2018 41.81 41.89 41.49 41.49 23,132 -0.51(-1.21%)
Feb 01, 2018 42.26 42.26 42.00 42.00 9,055 -0.14(-0.33%)
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%)
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.