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 (%)
Feb 28, 2018 31.52 31.52 31.13 31.13 2,910 -0.33(-1.05%)
Feb 27, 2018 31.73 31.73 31.46 31.46 5,071 -0.32(-1.01%)
Feb 26, 2018 31.69 31.78 31.62 31.78 2,470 +0.31(+0.99%)
Feb 23, 2018 31.23 31.47 31.23 31.47 3,074 +0.51(+1.65%)
Feb 22, 2018 31.14 31.21 30.96 30.96 4,086 -0.15(-0.48%)
Feb 21, 2018 31.29 31.30 31.10 31.11 2,835 -0.01(-0.03%)
Feb 20, 2018 31.14 31.14 31.07 31.12 7,078 +0.12(+0.39%)
Feb 16, 2018 31.00 31.00 31.00 0 +0.19(+0.62%)
Feb 15, 2018 30.77 30.81 30.70 30.81 3,116 +0.05(+0.16%)
Feb 14, 2018 30.26 30.76 30.20 30.76 4,325 +0.23(+0.75%)
Feb 13, 2018 30.53 30.35 30.53 3,867 -0.21(-0.68%)
Feb 12, 2018 30.60 30.85 30.44 30.74 2,919 +0.53(+1.75%)
Feb 09, 2018 30.46 30.46 29.99 30.21 45,123 -0.02(-0.07%)
Feb 08, 2018 31.29 30.22 30.23 8,021 -1.06(-3.39%)
Feb 07, 2018 31.22 31.30 31.22 31.29 8,364 -0.30(-0.95%)
Feb 06, 2018 30.81 31.59 30.81 31.59 11,367 +0.73(+2.37%)
Feb 05, 2018 31.85 31.90 30.86 30.86 15,286 -1.40(-4.34%)
Feb 02, 2018 32.65 32.65 32.33 32.26 13,759 -0.32(-0.98%)
Feb 01, 2018 32.62 32.68 32.58 32.58 8,278 +0.06(+0.18%)
Jan 31, 2018 32.50 32.59 32.50 32.52 1,858 +0.15(+0.46%)
Jan 30, 2018 32.52 32.52 32.36 32.37 8,832 -0.47(-1.43%)
Jan 29, 2018 32.90 32.90 32.80 32.84 9,025 -0.11(-0.33%)
Jan 26, 2018 32.87 32.98 32.87 32.95 15,975 +0.07(+0.21%)
Jan 25, 2018 33.02 33.02 32.75 32.88 4,517 +0.02(+0.06%)
Jan 24, 2018 33.09 33.09 32.75 32.86 10,621 -0.24(-0.73%)
Jan 23, 2018 33.14 33.14 33.04 33.10 6,842 +0.07(+0.21%)
Jan 22, 2018 32.91 33.03 32.88 33.03 9,466 +0.14(+0.43%)
Jan 19, 2018 32.85 32.92 32.85 32.89 10,773 +0.09(+0.27%)
Jan 18, 2018 32.80 32.80 32.64 32.80 7,197 -0.29(-0.88%)
Jan 17, 2018 32.91 33.13 32.80 33.09 7,934 +0.41(+1.25%)
Jan 16, 2018 33.00 33.00 32.55 32.68 10,811 -0.12(-0.37%)
Jan 15, 2018 32.94 32.94 32.80 32.80 5,901 +0.00(+0.00%)
Jan 12, 2018 33.11 33.11 32.73 32.80 9,501 +0.00(+0.00%)
Jan 11, 2018 32.75 32.81 32.70 32.80 2,454 +0.13(+0.40%)
Jan 10, 2018 32.60 32.67 32.59 32.67 915 -0.23(-0.70%)
Jan 09, 2018 32.96 32.96 32.80 32.90 6,486 -0.06(-0.18%)
Jan 08, 2018 32.92 32.96 32.85 32.96 7,174 +0.17(+0.52%)
Jan 05, 2018 32.84 32.85 32.74 32.79 3,186 +0.17(+0.52%)
Jan 04, 2018 32.62 32.65 32.62 32.62 3,938 +0.22(+0.68%)
Jan 03, 2018 32.16 32.40 32.13 32.40 5,272 +0.42(+1.31%)
Jan 02, 2018 32.34 32.34 31.88 31.98 2,670 +0.10(+0.31%)
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%)
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.