Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard FTSE Dev Asia Pac ETF CAD Hdg (TSX: VAH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.88 31.88 31.88 0 +0.13(+0.41%)
Dec 28, 2017 31.96 31.96 31.75 31.75 5,638 -0.22(-0.69%)
Dec 27, 2017 32.10 32.10 32.03 31.97 4,136 +0.07(+0.22%)
Dec 22, 2017 31.85 31.90 31.85 31.90 853 -0.03(-0.09%)
Dec 21, 2017 31.96 31.98 31.92 31.93 47,340 -0.10(-0.31%)
Dec 20, 2017 32.03 32.03 32.03 32.03 480 +0.23(+0.72%)
Dec 19, 2017 31.92 31.92 31.80 31.80 1,363 -0.16(-0.50%)
Dec 18, 2017 31.99 31.99 31.96 31.96 1,115 +0.29(+0.92%)
Dec 15, 2017 31.82 31.82 31.67 31.67 4,958 +0.12(+0.38%)
Dec 14, 2017 31.70 31.70 31.55 31.55 2,774 -0.23(-0.72%)
Dec 13, 2017 31.85 31.88 31.78 31.78 1,908 -0.06(-0.19%)
Dec 12, 2017 31.83 31.84 31.74 31.84 4,967 +0.14(+0.44%)
Dec 11, 2017 31.71 31.73 31.69 31.70 4,294 +0.01(+0.03%)
Dec 08, 2017 31.71 31.71 31.67 31.69 1,877 +0.27(+0.86%)
Dec 07, 2017 31.36 31.44 31.36 31.42 3,523 +0.18(+0.58%)
Dec 06, 2017 31.22 31.24 31.15 31.24 3,380 -0.26(-0.83%)
Dec 05, 2017 31.48 31.57 31.45 31.50 7,830 +0.10(+0.32%)
Dec 04, 2017 31.60 31.60 31.40 31.40 1,427 +0.03(+0.10%)
Dec 01, 2017 31.56 31.56 31.40 31.37 7,585 -0.42(-1.32%)
Nov 30, 2017 31.56 31.80 31.56 31.79 4,345 +0.20(+0.63%)
Nov 29, 2017 31.58 31.59 31.58 31.59 2,238 -0.05(-0.16%)
Nov 28, 2017 31.50 31.64 31.49 31.64 4,600 +0.25(+0.80%)
Nov 27, 2017 31.51 31.51 31.37 31.39 6,003 -0.34(-1.07%)
Nov 24, 2017 31.78 31.78 31.73 31.73 643 +0.28(+0.89%)
Nov 23, 2017 31.51 31.51 31.45 31.45 4,530 +0.05(+0.16%)
Nov 22, 2017 31.53 31.53 31.40 31.40 1,568 -0.30(-0.95%)
Nov 21, 2017 31.67 31.70 31.56 31.70 2,221 +0.22(+0.70%)
Nov 20, 2017 31.48 31.48 31.47 31.48 2,900 +0.23(+0.74%)
Nov 17, 2017 31.29 31.29 31.25 31.25 538 -0.29(-0.92%)
Nov 16, 2017 31.44 31.54 31.34 31.54 3,366 +0.45(+1.45%)
Nov 15, 2017 31.03 31.09 30.92 31.09 2,637 -0.34(-1.08%)
Nov 14, 2017 31.52 31.52 31.43 31.43 6,579 -0.15(-0.47%)
Nov 13, 2017 31.43 31.58 31.43 31.58 2,565 +0.08(+0.25%)
Nov 10, 2017 31.60 31.60 31.50 31.50 538 +0.06(+0.19%)
Nov 09, 2017 31.68 31.68 31.43 31.44 8,078 -0.51(-1.60%)
Nov 08, 2017 31.89 31.95 31.89 31.95 782 +0.23(+0.73%)
Nov 07, 2017 31.85 31.85 31.72 31.72 755 +0.10(+0.32%)
Nov 06, 2017 31.65 31.65 31.51 31.62 3,609 -0.13(-0.41%)
Nov 03, 2017 31.75 31.75 31.75 31.75 821 +0.30(+0.95%)
Nov 02, 2017 31.56 31.56 31.45 31.45 3,726 -0.10(-0.32%)
Nov 01, 2017 31.70 31.70 31.55 31.55 3,503 +0.22(+0.70%)
Oct 31, 2017 31.26 31.33 31.26 31.33 1,129 +0.35(+1.13%)
Oct 30, 2017 31.17 31.17 30.98 30.98 2,336 -0.27(-0.86%)
Oct 27, 2017 31.26 31.26 31.23 31.25 1,224 +0.25(+0.81%)
Oct 26, 2017 31.02 31.02 31.00 31.00 2,767 +0.14(+0.45%)
Oct 25, 2017 30.86 30.86 30.74 30.86 3,995 -0.10(-0.32%)
Oct 24, 2017 30.93 30.96 30.93 30.96 200 +0.11(+0.36%)
Oct 23, 2017 31.03 31.03 30.85 30.85 1,917 +0.05(+0.16%)
Oct 20, 2017 30.77 30.80 30.77 30.80 1,093 +0.30(+0.98%)
Oct 19, 2017 30.51 30.51 30.48 30.50 1,332 -0.20(-0.65%)
Oct 18, 2017 30.70 30.70 30.70 30.70 2,747 +0.10(+0.33%)
Oct 17, 2017 30.60 30.60 30.60 30.60 6,015 +0.01(+0.03%)
Oct 16, 2017 30.60 30.60 30.56 30.59 5,545 +0.16(+0.53%)
Oct 13, 2017 30.47 30.47 30.31 30.43 1,531 +0.18(+0.60%)
Oct 12, 2017 30.35 30.35 30.25 30.25 2,958 +0.01(+0.03%)
Oct 11, 2017 30.24 30.25 30.24 30.24 3,800 +0.18(+0.60%)
Oct 10, 2017 30.06 30.06 30.06 30.06 1,064 +0.13(+0.43%)
Oct 06, 2017 29.89 29.93 29.89 29.93 1,423 +0.04(+0.13%)
Oct 05, 2017 29.80 29.89 29.80 29.89 471 +0.05(+0.17%)
Oct 03, 2017 29.84 29.84 29.84 25 +0.09(+0.30%)
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.