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 (%)
Jul 31, 2018 41.69 41.70 41.56 41.56 15,663 +0.07(+0.17%)
Jul 30, 2018 41.59 41.60 41.47 41.49 14,586 -0.11(-0.26%)
Jul 27, 2018 41.75 41.75 41.60 41.60 5,228 +0.06(+0.14%)
Jul 26, 2018 41.54 41.61 41.49 41.54 3,080 -0.03(-0.07%)
Jul 25, 2018 41.34 41.57 41.29 41.57 3,837 +0.22(+0.53%)
Jul 24, 2018 41.42 41.42 41.35 41.35 12,325 +0.19(+0.46%)
Jul 23, 2018 41.18 41.20 41.10 41.16 23,478 -0.01(-0.02%)
Jul 20, 2018 41.11 41.21 41.11 41.17 7,508 -0.07(-0.17%)
Jul 19, 2018 41.34 41.34 41.22 41.24 4,216 -0.11(-0.27%)
Jul 18, 2018 41.33 41.36 41.28 41.35 9,551 +0.10(+0.24%)
Jul 17, 2018 41.07 41.32 41.02 41.25 11,415 +0.18(+0.44%)
Jul 16, 2018 41.12 41.12 41.00 41.07 9,819 +0.00(+0.00%)
Jul 13, 2018 41.06 41.11 41.04 41.07 6,849 +0.08(+0.20%)
Jul 12, 2018 40.84 40.99 40.84 40.99 8,319 +0.29(+0.71%)
Jul 11, 2018 40.86 40.86 40.56 40.70 8,223 -0.39(-0.95%)
Jul 10, 2018 41.12 41.12 40.99 41.09 4,576 +0.06(+0.15%)
Jul 09, 2018 40.93 41.03 40.87 41.03 9,181 +0.39(+0.96%)
Jul 06, 2018 40.50 40.68 40.44 40.64 13,815 +0.08(+0.20%)
Jul 05, 2018 40.49 40.56 40.38 40.56 9,447 +0.43(+1.07%)
Jul 04, 2018 40.37 40.40 40.13 40.13 5,373 -0.26(-0.64%)
Jul 03, 2018 40.31 40.51 40.30 40.39 6,251 -0.22(-0.54%)
Jun 29, 2018 40.61 40.61 40.61 0 +0.07(+0.17%)
Jun 28, 2018 40.32 40.54 40.28 40.54 5,131 +0.08(+0.20%)
Jun 27, 2018 40.76 40.79 40.42 40.46 13,078 -0.14(-0.34%)
Jun 26, 2018 40.37 40.62 40.37 40.60 4,337 +0.23(+0.57%)
Jun 25, 2018 40.64 40.64 40.23 40.37 21,191 -0.63(-1.54%)
Jun 22, 2018 41.02 41.12 40.94 41.00 8,262 -0.07(-0.17%)
Jun 21, 2018 41.34 41.34 41.05 41.07 20,885 -0.44(-1.06%)
Jun 20, 2018 41.61 41.61 41.44 41.51 7,326 +0.08(+0.19%)
Jun 19, 2018 41.50 41.50 41.20 41.43 7,338 -0.31(-0.74%)
Jun 18, 2018 41.95 41.95 41.59 41.74 10,325 -0.29(-0.69%)
Jun 15, 2018 42.03 41.87 42.03 16,922 -0.27(-0.64%)
Jun 14, 2018 42.20 42.30 42.14 42.30 10,977 +0.30(+0.71%)
Jun 13, 2018 42.10 42.13 42.00 42.00 13,939 +0.00(+0.00%)
Jun 12, 2018 42.04 42.08 41.98 42.00 9,561 -0.17(-0.40%)
Jun 11, 2018 42.08 42.23 42.08 42.17 11,416 +0.29(+0.69%)
Jun 08, 2018 41.82 41.90 41.72 41.88 5,554 +0.06(+0.14%)
Jun 07, 2018 42.02 42.02 41.69 41.82 6,494 -0.21(-0.50%)
Jun 06, 2018 42.05 42.03 8,941 +0.32(+0.77%)
Jun 05, 2018 41.94 41.94 41.68 41.71 15,275 -0.12(-0.29%)
Jun 04, 2018 41.98 41.98 41.82 41.83 7,332 +0.10(+0.24%)
Jun 01, 2018 41.50 41.75 41.50 41.73 30,472 +0.35(+0.85%)
May 31, 2018 41.25 41.40 41.25 41.38 18,985 -0.19(-0.46%)
May 30, 2018 41.23 41.57 41.23 41.57 4,010 +0.37(+0.90%)
May 29, 2018 41.71 41.71 41.04 41.20 30,806 -0.68(-1.62%)
May 28, 2018 41.88 42.00 41.87 41.88 3,949 +0.00(+0.00%)
May 25, 2018 41.92 41.92 41.84 41.88 13,011 -0.05(-0.12%)
May 24, 2018 41.96 41.97 41.75 41.93 11,361 -0.29(-0.69%)
May 23, 2018 42.20 42.22 42.03 42.22 7,634 -0.31(-0.73%)
May 22, 2018 42.65 42.65 42.50 42.53 10,562 +0.20(+0.47%)
May 18, 2018 42.33 42.33 42.33 0 -0.10(-0.24%)
May 17, 2018 42.35 42.51 42.34 42.43 27,331 +0.15(+0.35%)
May 16, 2018 42.17 42.33 42.17 42.28 10,236 +0.06(+0.14%)
May 15, 2018 42.30 42.30 42.17 42.22 4,754 -0.08(-0.19%)
May 14, 2018 42.27 42.35 42.26 42.30 8,179 +0.08(+0.19%)
May 11, 2018 42.22 42.25 42.17 42.22 23,941 +0.13(+0.31%)
May 10, 2018 42.08 42.14 42.08 42.09 8,928 +0.08(+0.19%)
May 09, 2018 41.75 42.02 41.75 42.01 11,855 +0.18(+0.43%)
May 08, 2018 41.83 41.85 41.69 41.83 70,782 +0.13(+0.31%)
May 07, 2018 41.68 41.84 41.68 41.70 6,032 -0.02(-0.05%)
May 04, 2018 41.46 41.72 41.46 41.72 4,155 +0.20(+0.48%)
May 03, 2018 41.54 41.54 41.32 41.52 9,489 -0.03(-0.07%)
May 02, 2018 41.57 41.67 41.55 41.55 3,544 +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.