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 (%)
Jul 31, 2017 28.60 28.60 28.43 28.48 1,717 -0.09(-0.32%)
Jul 28, 2017 28.49 28.57 28.48 28.57 8,560 -0.03(-0.10%)
Jul 27, 2017 28.70 28.70 28.60 28.60 1,989 -0.07(-0.24%)
Jul 26, 2017 28.70 28.76 28.66 28.67 5,745 +0.12(+0.42%)
Jul 25, 2017 28.63 28.63 28.55 28.55 1,556 -0.02(-0.07%)
Jul 24, 2017 28.47 28.57 28.47 28.57 5,382 +0.07(+0.25%)
Jul 21, 2017 28.59 28.59 28.59 28.50 831 -0.25(-0.87%)
Jul 20, 2017 28.80 28.96 28.80 28.75 6,600 +0.07(+0.24%)
Jul 18, 2017 28.68 28.68 28.68 5 -0.12(-0.42%)
Jul 17, 2017 28.81 28.81 28.80 28.80 2,012 +0.11(+0.38%)
Jul 14, 2017 28.77 28.77 28.75 28.69 4,562 -0.09(-0.31%)
Jul 13, 2017 28.78 28.78 28.78 28.78 300 +0.01(+0.03%)
Jul 12, 2017 28.80 28.80 28.77 28.77 785 +0.37(+1.30%)
Jul 11, 2017 28.36 28.45 28.35 28.40 1,595 -0.13(-0.46%)
Jul 10, 2017 28.55 28.56 28.53 28.53 1,823 +0.20(+0.71%)
Jul 06, 2017 28.33 28.33 28.33 17 -0.17(-0.60%)
Jul 05, 2017 28.50 28.50 28.47 28.50 6,881 -0.03(-0.11%)
Jul 04, 2017 28.50 28.53 28.50 28.53 1,510 +0.25(+0.88%)
Jul 03, 2017 28.28 28.28 28.28 28.28 0 +0.00(+0.00%)
Jun 30, 2017 28.44 28.44 28.28 28.28 811 -0.06(-0.21%)
Jun 29, 2017 28.43 28.43 28.30 28.34 2,551 -0.41(-1.43%)
Jun 28, 2017 28.60 28.75 28.59 28.75 4,100 +0.11(+0.38%)
Jun 27, 2017 28.83 28.83 28.63 28.64 3,179 -0.26(-0.90%)
Jun 26, 2017 28.90 28.90 28.90 28.90 423 +0.10(+0.35%)
Jun 23, 2017 28.77 28.80 28.75 28.80 3,843 -0.05(-0.17%)
Jun 22, 2017 28.82 28.85 28.82 28.85 1,352 -0.01(-0.03%)
Jun 21, 2017 28.85 28.88 28.84 28.86 2,545 -0.30(-1.03%)
Jun 20, 2017 29.48 29.48 29.16 29.16 4,888 -0.28(-0.95%)
Jun 19, 2017 29.44 29.44 29.44 29.44 5,450 +0.19(+0.65%)
Jun 16, 2017 29.23 29.25 29.23 29.25 1,535 +0.47(+1.63%)
Jun 15, 2017 28.93 28.93 28.78 28.78 5,037 -0.39(-1.34%)
Jun 14, 2017 29.17 29.17 29.17 29.17 199 +0.09(+0.31%)
Jun 12, 2017 29.08 29.08 29.08 146 -0.10(-0.34%)
Jun 09, 2017 29.22 29.27 29.18 29.18 2,091 +0.00(+0.00%)
Jun 08, 2017 29.18 29.18 29.18 29.18 3,242 +0.03(+0.10%)
Jun 07, 2017 29.36 29.36 29.15 29.15 1,189 -0.03(-0.10%)
Jun 06, 2017 29.22 29.23 29.15 29.18 8,173 -0.21(-0.71%)
Jun 05, 2017 29.42 29.42 29.32 29.39 9,045 -0.14(-0.47%)
Jun 02, 2017 29.77 29.77 29.42 29.53 98,626 +0.17(+0.58%)
Jun 01, 2017 29.36 29.36 29.36 29.36 754 +0.21(+0.72%)
May 31, 2017 29.18 29.21 29.12 29.15 8,787 +0.06(+0.21%)
May 30, 2017 29.03 29.10 29.03 29.09 3,247 -0.17(-0.58%)
May 26, 2017 29.26 29.26 29.26 0 -0.01(-0.03%)
May 25, 2017 29.25 29.27 29.17 29.27 1,415 +0.10(+0.34%)
May 24, 2017 29.24 29.24 29.15 29.17 26,822 -0.07(-0.24%)
May 23, 2017 29.22 29.25 29.22 29.24 16,675 +0.16(+0.55%)
May 19, 2017 28.99 29.08 28.99 29.08 1,228 +0.09(+0.31%)
May 18, 2017 28.99 28.99 28.99 28.99 500 -0.01(-0.03%)
May 17, 2017 29.16 29.16 29.00 29.00 5,522 -0.37(-1.26%)
May 16, 2017 29.35 29.37 29.35 29.37 1,200 +0.06(+0.20%)
May 15, 2017 29.23 29.33 29.23 29.31 1,700 +0.14(+0.48%)
May 11, 2017 29.17 29.17 29.17 0 -0.06(-0.21%)
May 10, 2017 29.09 29.23 29.09 29.23 3,460 +0.12(+0.41%)
May 09, 2017 29.11 29.19 29.11 29.11 1,450 +0.05(+0.17%)
May 08, 2017 29.12 29.12 28.99 29.06 8,300 -0.03(-0.10%)
May 05, 2017 29.09 29.09 29.09 29.09 500 +0.43(+1.50%)
May 03, 2017 28.66 28.66 28.66 0 +0.01(+0.03%)
May 02, 2017 28.59 28.65 28.59 28.65 2,575 +0.24(+0.84%)
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.