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

Vanguard FTSE Dev Europe ETF CAD Hdg (TSX: VEH )

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 29.75 29.75 29.63 29.63 1,405 -0.34(-1.13%)
May 30, 2018 29.67 29.97 29.62 29.97 16,400 +0.37(+1.25%)
May 29, 2018 29.77 29.77 29.46 29.60 1,695 -0.40(-1.33%)
May 28, 2018 30.05 30.07 30.00 30.00 642 -0.11(-0.37%)
May 25, 2018 30.12 30.12 30.10 30.11 5,317 -0.03(-0.10%)
May 24, 2018 30.26 30.26 30.14 30.14 1,323 -0.20(-0.66%)
May 23, 2018 30.37 30.37 30.25 30.34 7,711 -0.25(-0.82%)
May 22, 2018 30.66 30.66 30.59 30.59 15,437 +0.13(+0.43%)
May 18, 2018 30.46 30.46 30.46 0 +0.00(+0.00%)
May 17, 2018 30.49 30.49 30.46 30.46 600 +0.07(+0.23%)
May 16, 2018 30.37 30.39 30.33 30.39 2,082 +0.05(+0.16%)
May 15, 2018 30.34 30.34 30.34 30.34 1,105 +0.01(+0.03%)
May 14, 2018 30.30 30.34 30.30 30.33 570 -0.02(-0.07%)
May 11, 2018 30.37 30.37 30.33 30.35 5,250 +0.02(+0.07%)
May 10, 2018 30.31 30.33 30.31 30.33 1,335 +0.00(+0.00%)
May 09, 2018 30.18 30.34 30.18 30.33 940 +0.25(+0.83%)
May 08, 2018 29.99 30.10 29.99 30.08 2,906 -0.01(-0.03%)
May 07, 2018 30.16 30.16 30.09 30.09 1,306 +0.16(+0.53%)
May 04, 2018 29.75 29.93 29.75 29.93 5,384 +0.14(+0.47%)
May 02, 2018 29.79 29.79 29.79 0 +0.17(+0.57%)
May 01, 2018 29.55 29.62 29.40 29.62 40,387 -0.02(-0.07%)
Apr 30, 2018 29.69 29.74 29.64 29.64 6,390 +0.07(+0.24%)
Apr 26, 2018 29.57 29.57 29.57 0 +0.29(+0.99%)
Apr 25, 2018 29.28 29.28 29.28 29.28 260 +0.12(+0.41%)
Apr 24, 2018 29.42 29.42 29.16 29.16 3,533 -0.27(-0.92%)
Apr 23, 2018 29.30 29.43 29.30 29.43 212 +0.15(+0.51%)
Apr 20, 2018 29.29 29.34 29.29 29.28 750 +0.01(+0.03%)
Apr 19, 2018 29.20 29.29 29.20 29.27 846 +0.04(+0.14%)
Apr 18, 2018 29.16 29.29 29.16 29.23 1,090 +0.19(+0.65%)
Apr 17, 2018 29.07 29.09 29.02 29.04 10,923 +0.13(+0.45%)
Apr 16, 2018 28.85 28.91 28.85 28.91 2,004 -0.07(-0.24%)
Apr 13, 2018 28.98 28.98 28.98 28.98 4,530 +0.08(+0.28%)
Apr 12, 2018 28.90 28.90 28.90 28.90 301 +0.24(+0.84%)
Apr 11, 2018 28.67 28.67 28.66 28.66 1,200 -0.19(-0.66%)
Apr 10, 2018 28.79 28.85 28.78 28.85 1,670 +0.20(+0.70%)
Apr 09, 2018 28.58 28.71 28.56 28.65 5,731 +0.00(+0.00%)
Apr 06, 2018 28.38 28.65 28.38 28.65 7,110 -0.07(-0.24%)
Apr 05, 2018 28.72 28.72 28.72 28.72 685 +0.40(+1.41%)
Apr 04, 2018 27.91 28.32 27.91 28.32 1,996 +0.10(+0.35%)
Apr 03, 2018 28.05 28.22 28.05 28.22 1,728 +0.31(+1.11%)
Apr 02, 2018 27.91 27.91 27.91 27.91 593 -0.48(-1.69%)
Mar 29, 2018 28.39 28.39 28.39 0 +0.31(+1.10%)
Mar 28, 2018 27.99 28.08 27.99 28.08 490 +0.44(+1.59%)
Mar 27, 2018 28.11 28.11 27.64 27.64 6,134 -0.14(-0.50%)
Mar 26, 2018 27.94 27.94 27.72 27.78 1,259 +0.06(+0.22%)
Mar 23, 2018 28.12 28.12 27.71 27.72 3,126 -0.21(-0.75%)
Mar 22, 2018 28.07 28.07 27.93 27.93 1,636 -0.60(-2.10%)
Mar 21, 2018 28.56 28.62 28.53 28.53 5,872 -0.13(-0.45%)
Mar 20, 2018 28.66 28.66 28.66 28.66 154 +0.10(+0.35%)
Mar 19, 2018 28.72 28.72 28.48 28.56 3,158 -0.33(-1.14%)
Mar 16, 2018 28.87 28.89 28.87 28.89 744 +0.16(+0.56%)
Mar 15, 2018 28.77 28.82 28.73 28.73 10,539 +0.06(+0.21%)
Mar 14, 2018 28.78 28.78 28.78 28.67 1,880 +0.21(+0.74%)
Mar 13, 2018 28.68 28.68 28.46 28.46 1,937 -0.57(-1.96%)
Mar 12, 2018 29.03 29.03 29.03 29.03 1,557 +0.02(+0.07%)
Mar 09, 2018 28.95 29.01 28.95 29.01 5,436 +0.21(+0.73%)
Mar 08, 2018 28.72 28.82 28.72 28.80 6,001 +0.21(+0.73%)
Mar 07, 2018 28.44 28.59 28.44 28.59 8,785 +0.08(+0.28%)
Mar 06, 2018 28.50 28.57 28.50 28.51 4,200 +0.09(+0.32%)
Mar 05, 2018 28.07 28.43 28.07 28.42 1,582 +0.28(+1.00%)
Mar 02, 2018 28.05 28.20 28.03 28.14 4,875 -0.16(-0.57%)
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.