Skip to main content

Vanguard FTSE Dev Europe All Cap ETF (TSX: VE )

36.89 +0.06 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.36 25.36 25.36 0 +0.12(+0.48%)
Dec 29, 2016 25.24 25.24 25.23 25.24 13,819 +0.06(+0.24%)
Dec 28, 2016 25.35 25.35 25.18 25.18 1,146 -0.25(-0.98%)
Dec 23, 2016 25.43 25.43 25.43 0 +0.17(+0.67%)
Dec 22, 2016 25.21 25.28 25.19 25.26 12,208 +0.17(+0.68%)
Dec 21, 2016 25.08 25.09 25.05 25.09 23,178 +0.13(+0.52%)
Dec 20, 2016 24.90 24.97 24.89 24.96 13,310 -0.03(-0.12%)
Dec 19, 2016 25.00 25.03 24.96 24.99 3,232 +0.04(+0.16%)
Dec 16, 2016 24.97 24.97 24.95 24.95 401 +0.21(+0.85%)
Dec 15, 2016 24.76 24.91 24.74 24.74 13,504 +0.04(+0.16%)
Dec 14, 2016 24.68 24.74 24.68 24.70 7,354 -0.14(-0.56%)
Dec 13, 2016 24.65 24.85 24.65 24.84 6,300 +0.27(+1.10%)
Dec 12, 2016 24.59 24.59 24.50 24.57 5,810 -0.05(-0.20%)
Dec 09, 2016 24.56 24.62 24.56 24.62 16,144 +0.11(+0.45%)
Dec 08, 2016 24.73 24.73 24.51 24.51 60,738 -0.35(-1.41%)
Dec 07, 2016 24.70 24.86 24.62 24.86 5,353 +0.34(+1.39%)
Dec 06, 2016 24.54 24.55 24.39 24.52 10,659 +0.26(+1.07%)
Dec 05, 2016 24.23 24.26 24.13 24.26 3,644 +0.29(+1.21%)
Dec 02, 2016 23.98 24.01 23.93 23.97 13,144 -0.01(-0.04%)
Dec 01, 2016 24.18 24.18 23.97 23.98 10,030 -0.24(-0.99%)
Nov 30, 2016 24.31 24.31 24.22 24.22 3,573 +0.01(+0.04%)
Nov 29, 2016 24.03 24.24 24.03 24.21 16,361 +0.16(+0.67%)
Nov 28, 2016 24.16 24.16 23.97 24.05 5,323 -0.45(-1.84%)
Nov 25, 2016 24.34 24.50 24.34 24.50 4,855 +0.25(+1.03%)
Nov 24, 2016 24.24 24.25 24.18 24.25 8,316 +0.10(+0.41%)
Nov 23, 2016 24.10 24.15 24.01 24.15 7,612 -0.15(-0.62%)
Nov 22, 2016 24.14 24.30 24.14 24.30 13,799 +0.11(+0.45%)
Nov 21, 2016 24.20 24.20 24.10 24.19 6,244 -0.02(-0.08%)
Nov 18, 2016 24.20 24.21 24.18 24.21 3,142 -0.16(-0.66%)
Nov 17, 2016 24.14 24.38 24.14 24.37 6,142 +0.23(+0.95%)
Nov 16, 2016 24.27 24.27 24.08 24.14 9,204 -0.31(-1.27%)
Nov 15, 2016 24.35 24.45 24.35 24.45 3,439 -0.03(-0.12%)
Nov 14, 2016 24.52 24.52 24.47 24.48 9,594 -0.22(-0.89%)
Nov 11, 2016 24.75 24.75 24.57 24.70 5,700 -0.17(-0.68%)
Nov 10, 2016 24.94 24.96 24.69 24.87 11,815 -0.01(-0.04%)
Nov 09, 2016 24.59 24.88 24.59 24.88 12,712 +0.46(+1.88%)
Nov 08, 2016 24.43 24.43 24.42 24.42 1,304 -0.09(-0.37%)
Nov 07, 2016 24.56 24.56 24.47 24.51 7,044 +0.24(+0.99%)
Nov 04, 2016 24.36 24.36 24.27 24.27 2,372 -0.10(-0.41%)
Nov 03, 2016 24.48 24.55 24.37 24.37 3,211 -0.11(-0.45%)
Nov 02, 2016 24.64 24.64 24.48 24.48 4,081 -0.12(-0.49%)
Nov 01, 2016 24.83 24.83 24.57 24.60 5,925 -0.15(-0.61%)
Oct 31, 2016 24.74 24.76 24.63 24.75 9,824 +0.03(+0.12%)
Oct 28, 2016 24.79 24.80 24.72 24.72 9,625 -0.05(-0.20%)
Oct 27, 2016 24.71 24.77 24.71 24.77 1,605 +0.17(+0.69%)
Oct 26, 2016 24.69 24.70 24.60 24.60 1,838 -0.16(-0.65%)
Oct 25, 2016 24.77 24.77 24.74 24.76 3,058 -0.14(-0.56%)
Oct 24, 2016 24.90 24.92 24.81 24.90 3,659 +0.00(+0.00%)
Oct 21, 2016 24.71 24.90 24.71 24.90 4,526 +0.16(+0.65%)
Oct 20, 2016 24.69 24.75 24.69 24.74 1,663 +0.29(+1.19%)
Oct 19, 2016 24.41 24.46 24.41 24.45 1,258 -0.10(-0.41%)
Oct 18, 2016 24.49 24.58 24.49 24.55 2,087 +0.36(+1.49%)
Oct 17, 2016 24.40 24.40 24.19 24.19 3,222 -0.21(-0.86%)
Oct 14, 2016 24.47 24.60 24.40 24.40 4,866 -0.05(-0.20%)
Oct 13, 2016 24.44 24.53 24.24 24.45 9,979 -0.13(-0.53%)
Oct 12, 2016 24.70 24.70 24.57 24.58 9,199 -0.13(-0.53%)
Oct 11, 2016 25.01 25.01 24.71 24.71 4,463 -0.33(-1.32%)
Oct 07, 2016 25.04 25.04 25.04 0 -0.06(-0.24%)
Oct 06, 2016 25.08 25.11 25.07 25.10 4,188 -0.16(-0.63%)
Oct 05, 2016 25.30 25.30 25.26 25.26 697 +0.09(+0.36%)
Oct 04, 2016 25.32 25.33 25.08 25.17 31,474 +0.16(+0.64%)
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.