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 (%)
May 31, 2018 31.26 31.26 31.06 31.06 1,591 -0.12(-0.38%)
May 30, 2018 31.13 31.18 31.13 31.18 1,969 +0.08(+0.26%)
May 29, 2018 31.29 31.29 30.95 31.10 2,491 -0.37(-1.18%)
May 28, 2018 31.20 31.47 31.20 31.47 2,130 +0.10(+0.32%)
May 25, 2018 31.48 31.48 31.37 31.37 687 -0.17(-0.54%)
May 24, 2018 31.63 31.63 31.40 31.54 4,050 -0.22(-0.69%)
May 23, 2018 32.07 32.07 31.75 31.76 2,401 -0.25(-0.78%)
May 22, 2018 32.19 32.19 32.00 32.01 3,942 +0.01(+0.03%)
May 18, 2018 32.00 32.00 32.00 0 -0.05(-0.16%)
May 17, 2018 32.00 32.11 32.00 32.05 1,165 +0.05(+0.16%)
May 16, 2018 32.02 32.04 32.00 32.00 2,089 +0.10(+0.31%)
May 15, 2018 32.00 32.00 31.86 31.90 2,588 -0.18(-0.56%)
May 14, 2018 32.00 32.09 32.00 32.08 1,919 +0.21(+0.66%)
May 11, 2018 31.88 31.90 31.84 31.87 1,184 +0.14(+0.44%)
May 10, 2018 31.70 31.73 31.70 31.73 4,329 +0.11(+0.35%)
May 09, 2018 31.59 31.62 31.59 31.62 4,416 +0.05(+0.16%)
May 08, 2018 31.57 31.57 31.57 31.57 332 -0.01(-0.03%)
May 07, 2018 31.65 31.65 31.58 31.58 453 -0.01(-0.03%)
May 04, 2018 31.16 31.61 31.16 31.59 714 +0.06(+0.19%)
May 03, 2018 31.58 31.58 31.25 31.53 3,778 -0.07(-0.22%)
May 02, 2018 31.60 31.61 31.60 31.60 829 +0.11(+0.35%)
May 01, 2018 31.56 31.56 31.49 31.49 537 -0.08(-0.25%)
Apr 30, 2018 31.75 31.75 31.57 31.57 717 +0.03(+0.10%)
Apr 27, 2018 31.59 31.59 31.54 31.54 297 -0.06(-0.19%)
Apr 26, 2018 31.46 31.60 31.45 31.60 3,382 +0.21(+0.67%)
Apr 25, 2018 31.24 31.39 31.24 31.39 836 +0.42(+1.36%)
Apr 24, 2018 31.37 31.37 30.97 30.97 2,916 -0.18(-0.58%)
Apr 23, 2018 31.15 31.15 31.15 31.15 1,181 +0.10(+0.32%)
Apr 20, 2018 31.07 31.07 31.05 31.05 420 -0.04(-0.13%)
Apr 19, 2018 31.10 31.15 31.06 31.09 2,794 -0.07(-0.22%)
Apr 18, 2018 31.19 31.19 31.16 31.16 15,495 +0.26(+0.84%)
Apr 17, 2018 30.77 30.95 30.77 30.90 11,925 -0.14(-0.45%)
Apr 16, 2018 31.04 31.04 31.04 31.04 455 +0.22(+0.71%)
Apr 13, 2018 30.82 30.82 30.82 30.82 263 -0.10(-0.32%)
Apr 12, 2018 30.80 30.94 30.80 30.92 1,655 +0.12(+0.39%)
Apr 11, 2018 30.78 30.86 30.78 30.80 6,805 -0.14(-0.45%)
Apr 10, 2018 30.97 30.97 30.94 30.94 5,391 +0.21(+0.68%)
Apr 09, 2018 30.59 30.92 30.59 30.73 8,502 +0.39(+1.29%)
Apr 06, 2018 30.59 30.59 30.29 30.34 6,533 -0.58(-1.88%)
Apr 05, 2018 30.79 30.95 30.79 30.92 2,043 +0.52(+1.71%)
Apr 04, 2018 30.15 30.40 30.15 30.40 1,233 -0.11(-0.36%)
Apr 03, 2018 30.51 30.51 30.50 30.51 3,383 +0.51(+1.70%)
Apr 02, 2018 30.66 30.66 29.90 30.00 2,366 -0.91(-2.94%)
Mar 29, 2018 30.91 30.91 30.91 0 +0.35(+1.15%)
Mar 28, 2018 30.29 30.56 30.29 30.56 1,358 +0.66(+2.21%)
Mar 27, 2018 30.47 30.47 29.90 29.90 1,235 -0.04(-0.13%)
Mar 26, 2018 29.93 29.94 29.86 29.94 3,926 +0.42(+1.42%)
Mar 23, 2018 30.17 30.19 29.52 29.52 3,915 -0.72(-2.38%)
Mar 22, 2018 30.45 30.45 30.24 30.24 2,888 -0.54(-1.75%)
Mar 21, 2018 30.74 30.97 30.74 30.78 6,238 -0.07(-0.23%)
Mar 20, 2018 30.88 30.88 30.85 30.85 718 +0.45(+1.48%)
Mar 19, 2018 30.93 30.93 30.40 30.40 2,966 -0.62(-2.00%)
Mar 16, 2018 31.12 31.12 31.01 31.02 698 -0.10(-0.32%)
Mar 15, 2018 31.19 31.19 31.12 31.12 729 +0.08(+0.26%)
Mar 14, 2018 31.21 31.21 31.01 31.04 1,740 +0.04(+0.13%)
Mar 13, 2018 31.50 31.50 31.00 31.00 3,303 -0.18(-0.58%)
Mar 12, 2018 31.35 31.35 31.06 31.18 3,249 -0.07(-0.22%)
Mar 09, 2018 31.05 31.25 31.05 31.25 9,005 +0.28(+0.90%)
Mar 08, 2018 30.84 30.97 30.72 30.97 36,679 +0.34(+1.11%)
Mar 07, 2018 30.60 30.46 30.63 8,139 -0.29(-0.94%)
Mar 06, 2018 30.90 30.96 30.72 30.92 19,998 +0.22(+0.72%)
Mar 05, 2018 30.31 30.70 30.31 30.70 15,544 +0.32(+1.05%)
Mar 02, 2018 30.20 30.38 30.06 30.38 5,386 -0.07(-0.23%)
Mar 01, 2018 30.95 30.95 30.45 30.45 2,138 -0.68(-2.18%)
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%)
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%)
Oct 02, 2017 29.75 29.75 29.75 29.75 2,200 +0.06(+0.20%)
Sep 29, 2017 29.69 29.69 29.69 29.69 206 +0.10(+0.34%)
Sep 28, 2017 29.58 29.59 29.58 29.59 1,677 +0.09(+0.31%)
Sep 26, 2017 29.50 29.50 29.50 15 +0.09(+0.31%)
Sep 25, 2017 29.41 29.41 29.41 29.41 275 -0.06(-0.20%)
Sep 22, 2017 29.47 29.47 29.47 29.47 12,520 +0.00(+0.00%)
Sep 20, 2017 29.47 29.47 29.47 15 -0.18(-0.61%)
Sep 19, 2017 29.64 29.65 29.64 29.65 2,302 -0.02(-0.07%)
Sep 18, 2017 29.67 29.67 29.67 29.67 172 +0.34(+1.16%)
Sep 15, 2017 29.33 29.33 29.33 29.33 114 -0.02(-0.07%)
Sep 14, 2017 29.35 29.35 29.35 29.35 132 +0.00(+0.00%)
Sep 12, 2017 29.35 29.35 29.35 30 +0.26(+0.89%)
Sep 11, 2017 29.09 29.09 29.09 29.09 1,640 +0.40(+1.39%)
Sep 08, 2017 28.77 28.77 28.69 28.69 5,180 -0.13(-0.45%)
Sep 07, 2017 28.82 28.82 28.82 28.82 326 +0.14(+0.49%)
Sep 06, 2017 28.67 28.68 28.67 28.68 8,080 +0.09(+0.31%)
Sep 05, 2017 29.12 29.12 28.59 28.59 1,803 -0.26(-0.90%)
Aug 30, 2017 28.85 28.85 28.85 274 +0.22(+0.77%)
Aug 24, 2017 28.63 28.63 28.63 471 -0.31(-1.07%)
Aug 22, 2017 28.94 28.94 28.94 293 -0.10(-0.34%)
Aug 16, 2017 29.04 29.04 29.04 2 +0.25(+0.87%)
Aug 15, 2017 28.79 28.79 28.79 28.79 2,201 +0.14(+0.49%)
Aug 10, 2017 28.65 28.65 28.65 6 -0.62(-2.12%)
Aug 08, 2017 29.27 29.27 29.27 75 +0.21(+0.72%)
Aug 03, 2017 29.06 29.06 29.06 10 -0.22(-0.75%)
Aug 01, 2017 29.28 29.28 29.28 6 +0.28(+0.97%)
Jul 31, 2017 29.07 29.07 29.00 29.00 749 +0.05(+0.17%)
Jul 28, 2017 28.97 28.97 28.95 28.95 669 -0.13(-0.45%)
Jul 27, 2017 29.21 29.21 29.08 29.08 1,178 -0.18(-0.62%)
Jul 20, 2017 29.26 29.26 29.26 66 +0.27(+0.93%)
Jul 19, 2017 28.99 28.99 28.99 28.99 509 +0.10(+0.35%)
Jul 18, 2017 28.89 28.89 28.88 28.89 927 -0.11(-0.38%)
Jul 14, 2017 29.00 29.00 29.00 54 +0.03(+0.10%)
Jul 13, 2017 28.97 28.97 28.97 28.97 1,317 +0.32(+1.12%)
Jul 06, 2017 28.65 28.65 28.65 112 -0.20(-0.69%)
Jul 05, 2017 28.94 28.94 28.85 28.85 637 +0.16(+0.56%)
Jul 04, 2017 28.93 28.93 28.69 28.69 5,334 -0.16(-0.55%)
Jul 03, 2017 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
Jun 30, 2017 28.85 28.85 28.85 28.85 2,334 -0.05(-0.17%)
Jun 29, 2017 28.90 28.90 28.90 28.90 177 +0.20(+0.70%)
Jun 27, 2017 28.70 28.70 28.70 0 +0.02(+0.07%)
Jun 21, 2017 28.68 28.68 28.68 11 -0.11(-0.38%)
Jun 20, 2017 28.93 28.93 28.79 28.79 300 -0.13(-0.45%)
Jun 19, 2017 28.82 28.92 28.82 28.92 435 +0.27(+0.94%)
Jun 16, 2017 28.65 28.65 28.65 28.65 321 +0.18(+0.63%)
Jun 15, 2017 28.47 28.47 28.47 28.47 417 -0.18(-0.63%)
Jun 14, 2017 28.59 28.65 28.59 28.65 577 +0.06(+0.21%)
Jun 13, 2017 28.59 28.59 28.59 28.59 597 +0.08(+0.28%)
Jun 09, 2017 28.51 28.51 28.51 75 -0.10(-0.35%)
Jun 08, 2017 28.61 28.61 28.61 28.61 1,000 +0.08(+0.28%)
Jun 06, 2017 28.53 28.53 28.53 0 -0.17(-0.59%)
Jun 05, 2017 29.00 29.00 28.70 28.70 1,244 -0.03(-0.10%)
Jun 02, 2017 28.62 28.73 28.62 28.73 1,199 +0.22(+0.77%)
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.