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, 2019 28.09 28.09 27.90 27.90 3,215 -0.42(-1.48%)
May 30, 2019 28.32 28.32 28.32 28.32 335 +0.08(+0.28%)
May 29, 2019 28.24 28.24 28.24 28.24 120 -0.34(-1.19%)
May 28, 2019 28.53 28.58 28.53 28.58 302 +0.39(+1.38%)
May 24, 2019 28.19 28.19 28.19 0 +0.00(+0.00%)
May 23, 2019 28.37 28.37 28.19 28.19 373 -0.56(-1.95%)
May 22, 2019 28.75 28.75 28.75 90 +0.00(+0.00%)
May 21, 2019 28.75 28.75 28.75 28.75 551 +0.23(+0.81%)
May 17, 2019 28.52 28.52 28.52 0 +0.02(+0.07%)
May 16, 2019 28.50 28.50 28.50 98 +0.00(+0.00%)
May 15, 2019 28.31 28.50 28.31 28.50 631 +0.05(+0.18%)
May 14, 2019 28.44 28.45 28.44 28.45 386 +0.36(+1.28%)
May 13, 2019 28.18 28.18 28.09 28.09 1,243 -0.22(-0.78%)
May 10, 2019 28.59 28.59 28.31 28.31 315 -0.19(-0.67%)
May 09, 2019 28.50 28.50 28.50 28.50 131 -0.40(-1.38%)
May 08, 2019 28.85 28.90 28.85 28.90 200 -0.06(-0.21%)
May 07, 2019 29.32 29.32 28.96 28.96 1,382 -0.50(-1.70%)
May 06, 2019 29.80 29.80 29.46 29.46 1,011 -0.46(-1.54%)
May 03, 2019 29.77 29.92 29.77 29.92 500 +0.18(+0.61%)
May 02, 2019 29.74 29.74 29.74 29.74 216 +0.04(+0.13%)
May 01, 2019 29.70 29.70 29.70 29.70 195 -0.02(-0.07%)
Apr 30, 2019 29.78 29.78 29.72 29.72 950 -0.16(-0.54%)
Apr 29, 2019 29.87 29.88 29.87 29.88 255 +0.22(+0.74%)
Apr 26, 2019 29.66 29.66 29.66 29.66 526 +0.12(+0.41%)
Apr 25, 2019 29.51 29.54 29.50 29.54 1,715 -0.42(-1.40%)
Apr 24, 2019 29.96 29.96 29.96 29.96 116 +0.00(+0.00%)
Apr 23, 2019 29.96 29.96 29.96 29.96 655 +0.42(+1.42%)
Apr 22, 2019 29.55 29.55 29.54 29.54 1,167 -0.21(-0.71%)
Apr 18, 2019 29.75 29.75 29.75 0 +0.00(+0.00%)
Apr 17, 2019 29.83 29.83 29.75 29.75 675 -0.05(-0.17%)
Apr 16, 2019 29.81 29.81 29.80 29.80 384 +0.16(+0.54%)
Apr 15, 2019 29.80 29.80 29.63 29.64 1,757 +0.05(+0.17%)
Apr 12, 2019 29.60 29.64 29.59 29.59 653 +0.18(+0.61%)
Apr 11, 2019 29.41 29.41 29.41 29.41 368 -0.04(-0.14%)
Apr 10, 2019 29.45 29.45 29.42 29.45 1,907 -0.20(-0.67%)
Apr 09, 2019 29.65 29.65 29.65 29.65 177 +0.00(+0.00%)
Apr 08, 2019 29.61 29.65 29.61 29.65 627 -0.01(-0.03%)
Apr 05, 2019 29.73 29.73 29.66 29.66 3,075 +0.01(+0.03%)
Apr 04, 2019 29.64 29.65 29.64 29.65 417 +0.04(+0.14%)
Apr 03, 2019 29.61 29.61 29.61 29.61 280 +0.13(+0.44%)
Apr 02, 2019 29.48 29.48 29.48 29.48 207 +0.00(+0.00%)
Apr 01, 2019 29.30 29.48 29.30 29.48 1,343 +0.39(+1.34%)
Mar 29, 2019 29.08 29.09 29.08 29.09 2,639 +0.05(+0.17%)
Mar 28, 2019 29.17 29.17 29.04 29.04 1,126 -0.01(-0.03%)
Mar 27, 2019 29.05 29.05 29.05 29.05 101 +0.05(+0.17%)
Mar 26, 2019 29.00 29.00 29.00 29.00 430 +0.20(+0.69%)
Mar 25, 2019 28.64 28.80 28.64 28.80 529 +0.05(+0.17%)
Mar 22, 2019 29.02 29.02 28.72 28.75 11,246 -0.25(-0.86%)
Mar 21, 2019 29.01 29.01 29.00 29.00 1,100 -0.09(-0.31%)
Mar 20, 2019 29.08 29.09 29.08 29.09 800 -0.09(-0.31%)
Mar 19, 2019 29.26 29.26 29.18 29.18 576 +0.06(+0.21%)
Mar 18, 2019 29.11 29.12 29.11 29.12 768 +0.09(+0.31%)
Mar 15, 2019 28.84 29.03 28.84 29.03 500 +0.30(+1.04%)
Mar 14, 2019 28.73 28.73 28.73 28.73 763 -0.28(-0.97%)
Mar 13, 2019 28.94 29.01 28.94 29.01 10,172 +0.38(+1.33%)
Mar 12, 2019 28.63 28.63 28.63 40 +0.00(+0.00%)
Mar 11, 2019 28.63 28.63 28.63 28.63 241 +0.21(+0.74%)
Mar 08, 2019 28.42 28.42 28.39 28.42 2,301 -0.33(-1.15%)
Mar 07, 2019 28.75 28.75 28.75 28.75 465 -0.27(-0.93%)
Mar 06, 2019 29.10 29.10 29.02 29.02 956 -0.04(-0.14%)
Mar 05, 2019 29.06 29.06 29.06 340 +0.00(+0.00%)
Mar 04, 2019 29.22 29.22 29.00 29.06 4,587 -0.23(-0.79%)
Mar 01, 2019 29.39 29.39 29.15 29.29 1,047 +0.23(+0.79%)
Feb 28, 2019 29.07 29.07 29.06 29.06 220 -0.17(-0.58%)
Feb 27, 2019 29.24 29.24 29.23 29.23 710 -0.07(-0.24%)
Feb 26, 2019 29.30 29.30 29.30 28 +0.00(+0.00%)
Feb 25, 2019 29.23 29.30 29.23 29.30 1,484 +0.11(+0.38%)
Feb 22, 2019 29.19 29.19 29.19 29.19 368 +0.24(+0.83%)
Feb 21, 2019 28.95 28.95 28.95 2 +0.00(+0.00%)
Feb 20, 2019 28.95 28.95 28.95 169 +0.00(+0.00%)
Feb 19, 2019 28.93 28.96 28.93 28.95 1,830 +0.30(+1.05%)
Feb 15, 2019 28.65 28.65 28.65 0 -0.05(-0.17%)
Feb 14, 2019 28.70 28.70 28.70 28.70 338 -0.03(-0.10%)
Feb 13, 2019 28.61 28.73 28.61 28.73 5,063 +0.19(+0.67%)
Feb 12, 2019 28.42 28.54 28.42 28.54 1,300 +0.38(+1.35%)
Feb 11, 2019 28.09 28.16 28.09 28.16 488 +0.23(+0.82%)
Feb 08, 2019 28.00 28.00 27.92 27.93 2,138 -0.14(-0.50%)
Feb 07, 2019 28.25 28.31 28.07 28.07 2,337 -0.45(-1.58%)
Feb 06, 2019 28.50 28.53 28.50 28.52 712 +0.07(+0.25%)
Feb 05, 2019 28.45 28.45 28.45 30 +0.00(+0.00%)
Feb 04, 2019 28.31 28.45 28.31 28.45 1,005 +0.33(+1.17%)
Feb 01, 2019 28.14 28.14 28.12 28.12 500 -0.02(-0.07%)
Jan 31, 2019 28.03 28.20 28.03 28.14 1,028 -0.01(-0.04%)
Jan 30, 2019 28.15 28.15 28.15 28.15 100 +0.12(+0.43%)
Jan 29, 2019 28.04 28.04 28.03 28.03 427 +0.11(+0.39%)
Jan 28, 2019 27.92 27.92 27.92 27.92 314 -0.28(-0.99%)
Jan 25, 2019 28.20 28.20 28.20 28.20 1,027 +0.68(+2.47%)
Jan 24, 2019 27.52 27.52 27.52 185 +0.00(+0.00%)
Jan 23, 2019 27.52 27.52 27.52 111 +0.00(+0.00%)
Jan 22, 2019 27.82 27.82 27.52 27.52 723 -0.48(-1.71%)
Jan 21, 2019 28.00 28.00 28.00 28.00 401 -0.11(-0.39%)
Jan 18, 2019 28.09 28.11 28.08 28.11 544 +0.30(+1.08%)
Jan 17, 2019 27.80 27.81 27.59 27.81 825 +0.16(+0.58%)
Jan 16, 2019 27.65 27.65 27.65 27.65 352 +0.08(+0.29%)
Jan 15, 2019 27.52 27.57 27.52 27.57 4,322 +0.32(+1.17%)
Jan 14, 2019 27.25 27.25 27.25 27.25 109 -0.15(-0.55%)
Jan 11, 2019 27.40 27.40 27.40 27.40 582 +0.03(+0.11%)
Jan 10, 2019 27.37 27.37 27.37 27.37 110 +0.05(+0.18%)
Jan 09, 2019 27.32 27.32 27.32 27.32 217 +0.19(+0.70%)
Jan 08, 2019 27.13 27.13 27.13 53 +0.00(+0.00%)
Jan 07, 2019 26.86 27.16 26.86 27.13 557 +0.56(+2.11%)
Jan 04, 2019 26.57 26.57 26.57 64 +0.00(+0.00%)
Jan 03, 2019 26.57 26.57 26.57 5 +0.00(+0.00%)
Jan 02, 2019 26.43 26.65 26.43 26.57 826 -0.18(-0.67%)
Dec 31, 2018 26.75 26.75 26.75 0 +0.37(+1.40%)
Dec 28, 2018 26.38 26.38 26.38 26.38 224 -0.22(-0.83%)
Dec 27, 2018 26.60 26.60 26.60 26.60 1,085 +0.46(+1.76%)
Dec 24, 2018 26.14 26.14 26.14 0 -0.28(-1.06%)
Dec 21, 2018 26.75 26.93 26.42 26.42 5,299 -0.68(-2.51%)
Dec 20, 2018 27.30 27.30 27.10 27.10 38,693 -0.90(-3.21%)
Dec 19, 2018 27.95 28.00 27.95 28.00 2,784 -0.02(-0.07%)
Dec 18, 2018 28.02 28.02 28.02 28.02 905 -0.08(-0.28%)
Dec 17, 2018 28.10 28.10 28.10 28.10 681 -0.35(-1.23%)
Dec 14, 2018 28.45 28.45 28.45 19 +0.00(+0.00%)
Dec 13, 2018 28.50 28.50 28.45 28.45 1,634 -0.11(-0.39%)
Dec 12, 2018 28.56 28.56 28.56 28.56 158 +0.36(+1.28%)
Dec 11, 2018 28.40 28.40 28.20 28.20 657 +0.20(+0.71%)
Dec 10, 2018 28.00 28.00 28.00 28.00 333 -0.40(-1.41%)
Dec 07, 2018 28.40 28.40 28.40 63 +0.00(+0.00%)
Dec 06, 2018 28.40 28.40 28.40 28.40 458 -0.22(-0.77%)
Dec 05, 2018 28.62 28.62 28.62 22 +0.00(+0.00%)
Dec 04, 2018 28.62 28.62 28.62 28.62 203 -0.88(-2.98%)
Dec 03, 2018 29.50 29.50 29.50 29.50 534 +0.33(+1.13%)
Nov 30, 2018 29.17 29.17 29.17 29.17 196 -0.03(-0.10%)
Nov 29, 2018 29.10 29.20 29.10 29.20 569 +0.21(+0.72%)
Nov 28, 2018 28.99 28.99 28.99 116 +0.00(+0.00%)
Nov 27, 2018 28.99 28.99 28.99 2 +0.00(+0.00%)
Nov 26, 2018 28.34 28.99 28.34 28.99 8,361 +0.42(+1.47%)
Nov 23, 2018 28.54 28.57 28.53 28.57 5,612 -0.10(-0.35%)
Nov 22, 2018 28.67 28.67 28.67 28.67 265 +0.07(+0.24%)
Nov 21, 2018 28.51 28.60 28.51 28.60 681 +0.31(+1.10%)
Nov 20, 2018 28.12 28.30 28.12 28.29 3,572 -0.53(-1.84%)
Nov 19, 2018 28.82 28.82 28.82 28.82 1,172 +0.17(+0.59%)
Nov 16, 2018 28.65 28.65 28.65 28.65 249 -0.23(-0.80%)
Nov 15, 2018 28.83 28.94 28.83 28.88 519 +0.03(+0.10%)
Nov 14, 2018 28.85 28.85 28.85 28.85 110 +0.16(+0.56%)
Nov 13, 2018 28.69 28.69 28.69 28.69 627 -0.09(-0.31%)
Nov 12, 2018 29.15 29.15 28.70 28.78 2,400 -0.36(-1.24%)
Nov 09, 2018 28.99 29.14 28.98 29.14 1,483 -0.42(-1.42%)
Nov 08, 2018 29.56 29.56 29.56 17 +0.00(+0.00%)
Nov 07, 2018 29.31 29.56 29.18 29.56 8,068 +0.77(+2.67%)
Nov 06, 2018 28.79 28.79 28.79 95 +0.00(+0.00%)
Nov 05, 2018 28.79 28.79 28.79 28.79 1,541 -0.11(-0.38%)
Nov 02, 2018 28.96 29.05 28.90 28.90 970 +0.32(+1.12%)
Nov 01, 2018 28.54 28.71 28.52 28.58 1,334 -0.18(-0.63%)
Oct 31, 2018 28.62 28.76 28.62 28.76 10,276 +0.44(+1.55%)
Oct 30, 2018 28.14 28.32 28.14 28.32 2,565 +0.61(+2.20%)
Oct 29, 2018 28.02 28.03 27.71 27.71 357 -0.17(-0.61%)
Oct 26, 2018 27.94 27.94 27.84 27.88 880 -0.59(-2.07%)
Oct 25, 2018 28.47 28.47 28.47 28.47 346 +0.17(+0.60%)
Oct 24, 2018 28.30 28.30 28.30 28.30 130 -0.70(-2.41%)
Oct 23, 2018 29.04 29.04 28.50 29.00 18,005 -0.49(-1.66%)
Oct 22, 2018 30.56 30.56 29.26 29.49 4,717 -0.11(-0.37%)
Oct 19, 2018 29.61 29.61 29.60 29.60 671 +0.35(+1.20%)
Oct 18, 2018 29.67 29.67 29.14 29.25 2,654 -0.53(-1.78%)
Oct 17, 2018 29.78 29.78 29.78 29.78 2,121 +0.02(+0.07%)
Oct 16, 2018 29.40 29.76 29.40 29.76 434 +0.57(+1.95%)
Oct 15, 2018 29.09 29.19 29.09 29.19 453 -0.18(-0.61%)
Oct 12, 2018 29.37 29.37 29.37 29.37 838 +0.07(+0.24%)
Oct 11, 2018 29.60 29.75 28.95 29.30 3,653 -0.51(-1.71%)
Oct 10, 2018 30.12 30.12 29.81 29.81 4,220 -0.78(-2.55%)
Oct 09, 2018 30.39 30.59 30.39 30.59 3,276 -0.16(-0.52%)
Oct 05, 2018 30.75 30.75 30.75 0 -0.16(-0.52%)
Oct 04, 2018 30.91 30.91 30.91 30.91 250 -0.52(-1.65%)
Oct 03, 2018 31.43 31.43 31.43 31.43 198 -0.27(-0.85%)
Oct 01, 2018 31.70 31.70 31.70 0 +0.23(+0.73%)
Sep 28, 2018 31.47 31.47 31.47 31.47 671 -0.03(-0.10%)
Sep 27, 2018 31.50 31.50 31.50 31.50 550 -0.10(-0.32%)
Sep 26, 2018 31.72 31.72 31.60 31.60 11,322 -0.11(-0.35%)
Sep 25, 2018 31.73 31.73 31.71 31.71 1,014 -0.25(-0.78%)
Sep 24, 2018 31.96 31.96 31.96 31.96 425 +0.40(+1.27%)
Sep 21, 2018 31.59 31.60 31.56 31.56 970 +0.05(+0.16%)
Sep 20, 2018 31.40 31.55 31.40 31.51 3,734 +0.21(+0.67%)
Sep 19, 2018 31.25 31.31 31.25 31.30 1,045 -0.06(-0.19%)
Sep 18, 2018 31.01 31.36 31.01 31.36 5,762 +0.60(+1.95%)
Sep 17, 2018 30.78 30.78 30.75 30.76 13,847 +0.00(+0.00%)
Sep 14, 2018 30.76 30.76 30.76 30.76 1,300 +0.26(+0.85%)
Sep 13, 2018 30.42 30.50 30.42 30.50 4,332 +0.41(+1.36%)
Sep 12, 2018 30.09 30.09 30.08 30.09 884 +0.01(+0.03%)
Sep 11, 2018 30.05 30.08 30.05 30.08 478 +0.04(+0.13%)
Sep 10, 2018 30.10 30.10 30.04 30.04 539 +0.05(+0.17%)
Sep 07, 2018 29.85 30.03 29.85 29.99 8,557 -0.36(-1.19%)
Sep 06, 2018 30.35 30.35 30.35 30.35 207 +0.00(+0.00%)
Sep 05, 2018 30.32 30.35 30.31 30.35 1,324 -0.25(-0.82%)
Sep 04, 2018 30.74 30.74 30.60 30.60 828 -0.27(-0.87%)
Aug 31, 2018 30.87 30.87 30.87 0 +0.12(+0.39%)
Aug 30, 2018 30.86 30.86 30.75 30.75 380 -0.36(-1.16%)
Aug 29, 2018 30.94 31.11 30.94 31.11 3,262 +0.25(+0.81%)
Aug 28, 2018 30.93 30.93 30.86 30.86 519 -0.02(-0.06%)
Aug 27, 2018 30.86 30.88 30.80 30.88 1,738 +0.40(+1.31%)
Aug 24, 2018 30.52 30.52 30.48 30.48 610 +0.11(+0.36%)
Aug 23, 2018 30.32 30.49 30.32 30.37 1,314 -0.05(-0.16%)
Aug 22, 2018 30.44 30.44 30.42 30.42 361 +0.12(+0.40%)
Aug 21, 2018 30.35 30.35 30.28 30.30 1,150 +0.00(+0.00%)
Aug 20, 2018 30.30 30.32 30.30 30.30 1,656 +0.00(+0.00%)
Aug 17, 2018 30.09 30.30 30.09 30.30 2,363 +0.20(+0.66%)
Aug 16, 2018 30.10 30.10 30.10 30.10 1,590 +0.00(+0.00%)
Aug 15, 2018 30.10 30.10 30.10 30.10 327 -0.30(-0.99%)
Aug 14, 2018 30.39 30.40 30.39 30.40 1,190 +0.20(+0.66%)
Aug 13, 2018 30.35 30.35 30.14 30.20 2,319 -0.31(-1.02%)
Aug 10, 2018 30.51 30.51 30.51 30.51 829 -0.42(-1.36%)
Aug 09, 2018 31.00 31.00 30.86 30.93 2,150 +0.02(+0.06%)
Aug 08, 2018 30.98 30.98 30.90 30.91 7,241 -0.07(-0.23%)
Aug 07, 2018 30.98 30.98 30.98 30.98 174 +0.26(+0.85%)
Aug 03, 2018 30.72 30.72 30.72 0 -0.23(-0.74%)
Aug 02, 2018 30.88 30.95 30.88 30.95 4,475 -0.20(-0.64%)
Aug 01, 2018 31.15 31.15 31.15 31.15 100 +0.09(+0.29%)
Jul 31, 2018 31.09 31.16 31.06 31.06 5,012 -0.01(-0.03%)
Jul 30, 2018 31.07 31.07 31.07 31.07 197 -0.03(-0.10%)
Jul 27, 2018 31.12 31.12 31.10 31.10 295 -0.10(-0.32%)
Jul 26, 2018 31.21 31.23 31.15 31.20 1,689 +0.22(+0.71%)
Jul 25, 2018 30.97 30.99 30.87 30.98 5,889 -0.05(-0.16%)
Jul 24, 2018 31.05 31.05 31.03 31.03 382 +0.12(+0.39%)
Jul 23, 2018 30.85 30.91 30.78 30.91 1,107 +0.06(+0.19%)
Jul 20, 2018 30.79 30.85 30.79 30.85 3,490 -0.15(-0.48%)
Jul 17, 2018 31.00 31.00 31.00 185 +0.26(+0.85%)
Jul 16, 2018 30.68 30.74 30.68 30.74 615 -0.03(-0.10%)
Jul 13, 2018 30.76 30.77 30.76 30.77 321 +0.14(+0.46%)
Jul 12, 2018 30.50 30.63 30.50 30.63 1,355 +0.23(+0.76%)
Jul 11, 2018 30.40 30.42 30.40 30.40 753 -0.20(-0.65%)
Jul 10, 2018 30.55 30.61 30.55 30.60 701 -0.11(-0.36%)
Jul 09, 2018 30.55 30.71 30.55 30.71 2,240 +0.37(+1.22%)
Jul 06, 2018 30.20 30.34 30.20 30.34 23,170 +0.14(+0.46%)
Jul 05, 2018 30.19 30.20 30.14 30.20 34,500 +0.00(+0.00%)
Jul 04, 2018 29.93 30.20 29.93 30.20 8,899 +0.16(+0.53%)
Jul 03, 2018 30.43 30.43 30.04 30.04 12,201 -0.66(-2.17%)
Jun 29, 2018 30.70 30.70 30.70 0 +0.04(+0.15%)
Jun 28, 2018 30.69 30.80 30.66 30.66 3,300 -0.03(-0.10%)
Jun 27, 2018 30.69 30.69 30.68 30.69 2,924 -0.06(-0.20%)
Jun 26, 2018 30.61 30.80 30.61 30.75 1,753 +0.37(+1.22%)
Jun 25, 2018 30.60 30.60 30.38 30.38 2,099 -0.58(-1.87%)
Jun 22, 2018 30.95 30.96 30.95 30.96 1,502 +0.12(+0.39%)
Jun 21, 2018 31.10 31.10 30.83 30.84 3,102 -0.38(-1.22%)
Jun 20, 2018 31.22 31.22 31.22 31.22 1,061 +0.19(+0.61%)
Jun 19, 2018 31.06 31.06 30.95 31.03 2,296 -0.39(-1.24%)
Jun 18, 2018 31.49 31.49 31.36 31.42 11,070 -0.08(-0.25%)
Jun 15, 2018 31.50 31.69 31.50 2,647 -0.19(-0.60%)
Jun 14, 2018 31.70 31.70 31.69 31.69 1,599 -0.10(-0.31%)
Jun 13, 2018 31.79 31.79 31.79 31.79 150 -0.01(-0.03%)
Jun 12, 2018 31.78 31.80 31.75 31.80 6,111 -0.13(-0.41%)
Jun 11, 2018 31.81 31.93 31.81 31.93 1,044 +0.37(+1.17%)
Jun 08, 2018 31.56 31.56 31.56 31.56 303 -0.19(-0.60%)
Jun 07, 2018 31.89 31.89 31.74 31.75 1,630 +0.05(+0.16%)
Jun 06, 2018 31.58 31.70 31.58 31.70 426 +0.09(+0.28%)
Jun 05, 2018 31.61 31.61 31.47 31.61 2,684 -0.03(-0.09%)
Jun 04, 2018 31.70 31.70 31.58 31.64 722 +0.07(+0.22%)
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.