Skip to main content

Vanguard Global Min Vol ETF (TSX: VVO )

34.87 -0.12 (-0.34%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.37 33.38 33.34 33.34 829 -0.24(-0.71%)
Apr 29, 2021 33.59 33.59 33.45 33.58 626 -0.06(-0.18%)
Apr 28, 2021 33.70 33.70 33.64 33.64 1,003 -0.08(-0.24%)
Apr 27, 2021 33.74 33.76 33.72 33.72 1,415 -0.16(-0.47%)
Apr 26, 2021 33.97 33.97 33.86 33.88 976 -0.09(-0.26%)
Apr 23, 2021 33.97 33.97 33.97 30 +0.00(+0.00%)
Apr 21, 2021 33.97 33.97 33.97 0 +0.24(+0.71%)
Apr 20, 2021 33.73 33.73 33.72 33.73 407 -0.11(-0.33%)
Apr 19, 2021 33.86 33.86 33.75 33.84 1,815 +0.15(+0.45%)
Apr 16, 2021 33.69 33.69 33.69 30 +0.00(+0.00%)
Apr 15, 2021 33.52 33.70 33.52 33.69 3,858 +0.11(+0.33%)
Apr 13, 2021 33.58 33.58 33.58 0 +0.05(+0.15%)
Apr 12, 2021 33.52 33.55 33.52 33.53 2,419 +0.03(+0.09%)
Apr 09, 2021 33.42 33.52 33.41 33.50 3,867 -0.10(-0.30%)
Apr 08, 2021 33.61 33.61 33.55 33.60 705 +0.13(+0.39%)
Apr 07, 2021 33.69 33.69 33.47 33.47 703 -0.26(-0.77%)
Apr 06, 2021 33.58 33.73 33.58 33.73 839 -0.04(-0.12%)
Apr 05, 2021 33.73 33.77 33.73 33.77 7,002 +0.37(+1.11%)
Apr 01, 2021 33.40 33.40 33.40 0 +0.00(+0.00%)
Mar 31, 2021 33.25 33.40 33.25 33.40 500 -0.01(-0.03%)
Mar 30, 2021 33.38 33.41 33.31 33.41 573 -0.09(-0.27%)
Mar 29, 2021 33.38 33.50 33.38 33.50 1,486 +0.08(+0.24%)
Mar 26, 2021 33.08 33.42 33.02 33.42 3,450 +0.59(+1.80%)
Mar 25, 2021 32.83 32.83 32.83 32.83 1,607 -0.28(-0.85%)
Mar 24, 2021 33.11 33.11 33.11 33.11 141 -0.07(-0.21%)
Mar 23, 2021 33.34 33.34 33.18 33.18 650 -0.13(-0.39%)
Mar 22, 2021 33.31 33.31 33.31 33.31 122 +0.15(+0.45%)
Mar 19, 2021 33.15 33.16 33.15 33.16 1,376 +0.20(+0.61%)
Mar 18, 2021 33.14 33.14 32.96 32.96 586 -0.18(-0.54%)
Mar 17, 2021 33.14 33.19 33.14 33.14 943 -0.08(-0.24%)
Mar 16, 2021 33.26 33.36 33.22 33.22 3,334 +0.08(+0.24%)
Mar 15, 2021 33.01 33.14 33.00 33.14 1,200 +0.16(+0.49%)
Mar 12, 2021 32.87 32.98 32.87 32.98 579 +0.00(+0.00%)
Mar 11, 2021 32.86 33.06 32.85 32.98 61,344 +0.18(+0.55%)
Mar 10, 2021 32.75 32.80 32.75 32.80 406 +0.03(+0.09%)
Mar 09, 2021 32.84 32.85 32.77 32.77 841 +0.15(+0.46%)
Mar 08, 2021 32.29 32.72 32.29 32.62 967 +0.18(+0.55%)
Mar 05, 2021 32.02 32.44 32.02 32.44 1,586 +0.61(+1.92%)
Mar 04, 2021 32.00 32.00 31.75 31.83 597 -0.38(-1.18%)
Mar 03, 2021 32.33 32.33 32.21 32.21 4,464 -0.31(-0.95%)
Mar 02, 2021 32.55 32.55 32.48 32.52 10,585 -0.11(-0.34%)
Mar 01, 2021 32.72 32.72 32.52 32.63 3,830 +0.52(+1.62%)
Feb 26, 2021 32.03 32.25 32.03 32.11 10,770 -0.12(-0.37%)
Feb 25, 2021 32.44 32.50 32.23 32.23 6,595 -0.56(-1.71%)
Feb 24, 2021 32.76 32.80 32.75 32.79 3,138 -0.10(-0.30%)
Feb 23, 2021 32.80 32.89 32.57 32.89 7,228 +0.00(+0.00%)
Feb 22, 2021 32.89 32.96 32.82 32.89 3,120 -0.35(-1.05%)
Feb 19, 2021 33.35 33.42 33.24 33.24 5,651 -0.10(-0.30%)
Feb 18, 2021 33.18 33.34 33.18 33.34 13,601 -0.12(-0.36%)
Feb 17, 2021 33.36 33.46 33.36 33.46 628 -0.08(-0.24%)
Feb 16, 2021 33.61 33.61 33.54 33.54 1,399 -0.17(-0.50%)
Feb 12, 2021 33.71 33.71 33.71 0 +0.14(+0.42%)
Feb 11, 2021 33.57 33.57 33.57 33.57 704 +0.07(+0.21%)
Feb 10, 2021 33.63 33.63 33.50 33.50 547 -0.01(-0.03%)
Feb 09, 2021 33.44 33.56 33.41 33.51 900 +0.15(+0.45%)
Feb 08, 2021 33.14 33.36 33.14 33.36 1,469 +0.26(+0.79%)
Feb 05, 2021 33.04 33.10 33.04 33.10 1,280 +0.18(+0.55%)
Feb 04, 2021 32.90 32.99 32.89 32.92 1,243 -0.03(-0.09%)
Feb 03, 2021 32.94 32.95 32.94 32.95 555 +0.01(+0.03%)
Feb 02, 2021 32.99 33.02 32.92 32.94 1,120 +0.24(+0.73%)
Feb 01, 2021 32.53 32.78 32.53 32.70 3,962 +0.30(+0.93%)
Jan 29, 2021 32.78 32.78 32.27 32.40 1,989 -0.37(-1.13%)
Jan 28, 2021 32.82 32.82 32.77 32.77 515 -0.02(-0.06%)
Jan 27, 2021 32.92 33.36 32.79 32.79 5,597 -0.51(-1.53%)
Jan 26, 2021 33.28 33.30 33.28 33.30 2,750 +0.15(+0.45%)
Jan 25, 2021 32.71 33.15 32.71 33.15 1,240 +0.24(+0.73%)
Jan 22, 2021 32.65 32.91 32.65 32.91 6,100 +0.05(+0.15%)
Jan 21, 2021 32.91 32.91 32.85 32.86 940 +0.05(+0.15%)
Jan 20, 2021 32.75 32.85 32.75 32.81 2,404 +0.21(+0.64%)
Jan 19, 2021 32.60 32.60 32.60 32.60 1,328 +0.17(+0.52%)
Jan 18, 2021 32.66 32.66 32.38 32.43 4,379 -0.03(-0.09%)
Jan 15, 2021 32.33 32.46 32.33 32.46 1,111 -0.08(-0.25%)
Jan 14, 2021 32.65 32.65 32.54 32.54 3,585 +0.04(+0.12%)
Jan 13, 2021 32.49 32.50 32.46 32.50 1,713 +0.00(+0.00%)
Jan 12, 2021 32.45 32.50 32.45 32.50 2,629 -0.28(-0.85%)
Jan 11, 2021 32.77 32.78 32.77 32.78 397 +0.03(+0.09%)
Jan 08, 2021 32.75 32.75 32.69 32.75 2,256 +0.48(+1.49%)
Jan 07, 2021 32.27 32.27 32.27 218 +0.00(+0.00%)
Jan 06, 2021 32.30 32.30 32.27 32.27 380 +0.26(+0.81%)
Jan 05, 2021 31.91 32.01 31.89 32.01 2,835 +0.31(+0.98%)
Jan 04, 2021 31.85 31.85 31.69 31.70 864 -0.26(-0.81%)
Dec 31, 2020 31.96 31.96 31.96 0 +0.06(+0.19%)
Dec 30, 2020 32.00 32.00 31.90 31.90 441 -0.63(-1.94%)
Dec 29, 2020 32.67 32.67 32.53 32.53 2,701 +0.21(+0.65%)
Dec 24, 2020 32.32 32.32 32.32 0 -0.12(-0.37%)
Dec 23, 2020 32.44 32.44 32.44 32.44 100 +0.01(+0.03%)
Dec 22, 2020 32.42 32.43 32.42 32.43 406 +0.13(+0.40%)
Dec 21, 2020 32.07 32.30 32.07 32.30 545 -0.30(-0.92%)
Dec 18, 2020 32.55 32.63 32.55 32.60 798 +0.06(+0.18%)
Dec 17, 2020 32.55 32.55 32.51 32.54 705 +0.17(+0.53%)
Dec 16, 2020 32.31 32.38 32.31 32.37 990 +0.15(+0.47%)
Dec 15, 2020 32.12 32.22 32.12 32.22 204 +0.06(+0.19%)
Dec 14, 2020 31.83 32.29 31.83 32.16 1,402 +0.04(+0.12%)
Dec 11, 2020 32.13 32.18 32.12 32.12 467 +0.04(+0.12%)
Dec 10, 2020 32.04 32.08 32.04 32.08 493 -0.07(-0.22%)
Dec 09, 2020 32.15 32.15 32.15 32.15 212 +0.15(+0.47%)
Dec 08, 2020 31.88 32.12 31.88 32.00 6,452 +0.21(+0.66%)
Dec 07, 2020 31.74 31.83 31.74 31.79 3,169 -0.08(-0.25%)
Dec 04, 2020 31.82 31.87 31.82 31.87 1,330 +0.09(+0.28%)
Dec 03, 2020 31.79 31.79 31.78 31.78 1,520 -0.04(-0.13%)
Dec 02, 2020 31.82 31.84 31.80 31.82 1,310 -0.03(-0.09%)
Dec 01, 2020 31.85 31.85 31.85 31.85 220 +0.32(+1.01%)
Nov 30, 2020 31.80 31.80 31.52 31.53 2,051 -0.34(-1.07%)
Nov 27, 2020 31.85 31.87 31.80 31.87 3,079 +0.01(+0.03%)
Nov 26, 2020 31.86 31.86 31.86 1 +0.00(+0.00%)
Nov 25, 2020 31.75 31.86 31.75 31.86 741 -0.09(-0.28%)
Nov 24, 2020 31.99 31.99 31.95 31.95 895 +0.21(+0.66%)
Nov 23, 2020 32.00 32.00 31.73 31.74 518 +0.04(+0.13%)
Nov 20, 2020 31.76 31.77 31.68 31.70 2,673 +0.03(+0.09%)
Nov 19, 2020 31.58 31.75 31.58 31.67 1,974 -0.26(-0.81%)
Nov 18, 2020 31.93 31.93 31.93 31.93 801 -0.02(-0.06%)
Nov 17, 2020 31.90 32.10 31.82 31.95 1,181 -0.12(-0.37%)
Nov 16, 2020 32.08 32.20 32.07 32.07 2,246 +0.13(+0.41%)
Nov 13, 2020 31.75 31.96 31.75 31.94 403 +0.31(+0.98%)
Nov 12, 2020 31.75 31.75 31.48 31.63 1,150 +0.02(+0.06%)
Nov 10, 2020 31.61 31.61 31.61 0 -0.24(-0.75%)
Nov 09, 2020 32.11 32.11 31.83 31.85 2,224 +0.40(+1.27%)
Nov 06, 2020 31.40 31.51 31.40 31.45 2,101 +0.04(+0.13%)
Nov 05, 2020 31.42 31.42 31.41 31.41 248 +0.18(+0.58%)
Nov 04, 2020 31.25 31.25 31.23 31.23 326 +0.33(+1.07%)
Nov 03, 2020 30.95 30.95 30.86 30.90 4,300 +0.40(+1.31%)
Nov 02, 2020 30.49 30.50 30.49 30.50 780 +0.40(+1.33%)
Oct 30, 2020 30.05 30.11 30.05 30.10 1,605 -0.30(-0.99%)
Oct 29, 2020 30.08 30.40 30.08 30.40 300 +0.15(+0.50%)
Oct 28, 2020 30.38 30.41 30.21 30.25 730 -0.55(-1.79%)
Oct 26, 2020 30.80 30.80 30.80 0 -0.46(-1.47%)
Oct 23, 2020 31.34 31.34 31.26 31.26 200 -0.07(-0.22%)
Oct 22, 2020 31.16 31.33 31.12 31.33 1,084 +0.07(+0.22%)
Oct 21, 2020 31.20 31.30 31.19 31.26 951 +0.07(+0.22%)
Oct 20, 2020 31.19 31.19 31.19 31.19 442 -0.04(-0.13%)
Oct 19, 2020 31.29 31.47 31.23 31.23 1,344 -0.32(-1.01%)
Oct 16, 2020 31.54 31.55 31.54 31.55 700 +0.32(+1.02%)
Oct 15, 2020 31.13 31.23 31.13 31.23 200 -0.22(-0.70%)
Oct 14, 2020 31.57 31.57 31.45 31.45 636 -0.14(-0.44%)
Oct 13, 2020 31.61 31.61 31.59 31.59 732 +0.22(+0.70%)
Oct 09, 2020 31.37 31.37 31.37 0 +0.13(+0.42%)
Oct 08, 2020 31.24 31.24 31.24 31.24 300 +0.14(+0.45%)
Oct 07, 2020 31.09 31.10 31.09 31.10 416 +0.30(+0.97%)
Oct 06, 2020 30.99 31.08 30.80 30.80 3,494 +0.09(+0.29%)
Oct 05, 2020 30.72 30.72 30.71 30.71 400 +0.00(+0.00%)
Oct 02, 2020 30.72 30.72 30.71 30.71 400 +0.05(+0.16%)
Oct 01, 2020 30.68 30.68 30.66 30.66 1,768 -0.01(-0.03%)
Sep 30, 2020 30.73 30.73 30.66 30.67 759 -0.06(-0.20%)
Sep 29, 2020 30.70 30.73 30.56 30.73 1,060 +0.05(+0.16%)
Sep 28, 2020 30.61 30.73 30.61 30.68 4,296 +0.32(+1.05%)
Sep 25, 2020 30.23 30.36 30.23 30.36 500 +0.13(+0.43%)
Sep 24, 2020 30.32 30.32 30.23 30.23 1,979 +0.07(+0.23%)
Sep 23, 2020 30.20 30.20 30.16 30.16 2,653 -0.34(-1.11%)
Sep 22, 2020 30.34 30.50 30.33 30.50 1,143 -0.14(-0.46%)
Sep 21, 2020 30.64 30.64 30.64 30.64 102 +0.00(+0.00%)
Sep 18, 2020 30.64 30.65 30.64 30.64 1,650 -0.30(-0.97%)
Sep 17, 2020 30.94 30.94 30.94 13 +0.00(+0.00%)
Sep 16, 2020 30.94 30.94 30.94 3 +0.00(+0.00%)
Sep 15, 2020 30.75 30.94 30.75 30.94 1,800 +0.19(+0.62%)
Sep 14, 2020 30.80 30.80 30.75 30.75 7,379 +0.19(+0.62%)
Sep 11, 2020 30.50 30.57 30.50 30.56 409 -0.35(-1.13%)
Sep 10, 2020 30.91 30.91 30.91 30.91 126 -0.03(-0.10%)
Sep 09, 2020 30.94 30.94 30.94 30.94 200 +0.39(+1.28%)
Sep 08, 2020 30.55 30.55 30.55 30.55 500 -0.10(-0.33%)
Sep 04, 2020 30.65 30.65 30.65 0 -0.31(-1.00%)
Sep 03, 2020 30.96 30.96 30.96 30.96 640 -0.59(-1.87%)
Sep 02, 2020 31.53 31.55 31.53 31.55 772 +0.21(+0.67%)
Sep 01, 2020 31.27 31.34 31.27 31.34 600 +0.11(+0.35%)
Aug 31, 2020 31.13 31.31 31.13 31.23 2,079 -0.10(-0.32%)
Aug 28, 2020 31.34 31.34 31.31 31.33 601 +0.02(+0.06%)
Aug 27, 2020 31.36 31.49 31.26 31.31 1,412 -0.05(-0.16%)
Aug 26, 2020 31.37 31.49 31.36 31.36 1,307 +0.03(+0.10%)
Aug 25, 2020 31.33 31.33 31.33 31.33 100 +0.00(+0.00%)
Aug 24, 2020 31.26 31.33 31.26 31.33 2,304 +0.39(+1.26%)
Aug 21, 2020 30.94 30.94 30.94 30.94 187 -0.25(-0.80%)
Aug 20, 2020 31.16 31.19 31.16 31.19 1,005 -0.16(-0.51%)
Aug 19, 2020 31.25 31.35 31.25 31.35 4,485 +0.04(+0.13%)
Aug 18, 2020 31.30 31.36 31.29 31.31 3,056 +0.01(+0.03%)
Aug 17, 2020 31.22 31.40 31.22 31.30 12,107 +0.17(+0.55%)
Aug 14, 2020 31.13 31.13 31.13 31.13 209 -0.01(-0.03%)
Aug 13, 2020 31.33 31.42 31.14 31.14 2,800 -0.18(-0.57%)
Aug 12, 2020 31.39 31.39 31.32 31.32 615 +0.19(+0.61%)
Aug 11, 2020 31.20 31.20 31.10 31.13 2,284 +0.05(+0.16%)
Aug 10, 2020 31.00 31.08 31.00 31.08 1,109 +0.08(+0.26%)
Aug 07, 2020 30.87 31.00 30.85 31.00 2,367 +0.15(+0.49%)
Aug 06, 2020 30.95 30.95 30.84 30.85 3,434 -0.15(-0.48%)
Aug 05, 2020 30.80 31.00 30.80 31.00 11,671 +0.16(+0.52%)
Aug 04, 2020 30.74 30.84 30.74 30.84 5,659 +0.49(+1.61%)
Jul 31, 2020 30.35 30.35 30.35 0 -0.09(-0.30%)
Jul 30, 2020 30.40 30.44 30.40 30.44 2,680 -0.30(-0.98%)
Jul 29, 2020 30.33 30.76 30.33 30.74 2,802 +0.33(+1.09%)
Jul 28, 2020 30.31 30.45 30.31 30.41 700 +0.00(+0.00%)
Jul 27, 2020 30.41 30.41 30.41 30.41 203 +0.24(+0.80%)
Jul 24, 2020 30.13 30.17 30.13 30.17 856 -0.13(-0.43%)
Jul 23, 2020 30.53 30.53 30.30 30.30 2,330 -0.19(-0.62%)
Jul 22, 2020 30.49 30.49 30.49 11 +0.00(+0.00%)
Jul 21, 2020 30.49 30.49 30.49 11 +0.06(+0.20%)
Jul 20, 2020 30.43 30.43 30.43 30.43 861 +0.08(+0.26%)
Jul 17, 2020 30.32 30.36 30.31 30.35 1,030 +0.13(+0.43%)
Jul 16, 2020 30.13 30.22 30.12 30.22 1,430 -0.01(-0.03%)
Jul 15, 2020 30.10 30.35 30.10 30.23 4,427 +0.23(+0.77%)
Jul 14, 2020 29.81 30.00 29.81 30.00 1,059 -0.05(-0.17%)
Jul 13, 2020 29.99 30.12 29.99 30.05 1,444 +0.27(+0.91%)
Jul 10, 2020 29.86 29.86 29.78 29.78 359 -0.04(-0.13%)
Jul 09, 2020 29.78 29.82 29.72 29.82 615 -0.15(-0.50%)
Jul 08, 2020 29.80 29.97 29.76 29.97 839 +0.23(+0.77%)
Jul 07, 2020 29.90 29.90 29.74 29.74 445 -0.35(-1.16%)
Jul 06, 2020 30.10 30.10 30.04 30.09 1,000 +0.47(+1.59%)
Jul 03, 2020 29.57 30.00 29.56 29.62 1,400 -0.36(-1.20%)
Jul 02, 2020 29.85 29.98 29.85 29.98 696 +0.45(+1.52%)
Jun 30, 2020 29.53 29.53 29.53 0 +0.10(+0.34%)
Jun 29, 2020 29.28 29.49 29.27 29.43 4,481 +0.39(+1.34%)
Jun 26, 2020 29.04 29.04 29.04 29.04 100 -0.33(-1.12%)
Jun 25, 2020 29.23 29.37 29.20 29.37 10,300 +0.12(+0.41%)
Jun 24, 2020 29.34 29.34 29.22 29.25 650 -0.66(-2.21%)
Jun 23, 2020 29.85 29.91 29.77 29.91 5,776 +0.24(+0.81%)
Jun 22, 2020 29.52 29.67 29.52 29.67 1,115 -0.13(-0.44%)
Jun 19, 2020 29.95 29.95 29.79 29.80 826 +0.21(+0.71%)
Jun 18, 2020 29.59 29.59 29.59 29.59 200 -0.13(-0.44%)
Jun 17, 2020 29.70 29.85 29.70 29.72 2,440 +0.01(+0.03%)
Jun 16, 2020 29.78 29.78 29.71 29.71 421 +0.43(+1.47%)
Jun 15, 2020 29.24 29.35 29.24 29.28 503 +0.08(+0.27%)
Jun 12, 2020 29.19 29.20 29.13 29.20 1,906 +0.19(+0.65%)
Jun 11, 2020 29.50 29.50 29.01 29.01 946 -1.06(-3.53%)
Jun 10, 2020 30.15 30.15 30.07 30.07 301 -0.01(-0.03%)
Jun 09, 2020 30.10 30.12 30.08 30.08 1,451 -0.35(-1.15%)
Jun 08, 2020 30.20 30.43 30.20 30.43 1,631 +0.10(+0.33%)
Jun 05, 2020 30.43 30.44 30.33 30.33 3,161 +0.51(+1.71%)
Jun 04, 2020 29.89 29.89 29.82 29.82 1,394 -0.29(-0.96%)
Jun 03, 2020 30.00 30.15 30.00 30.11 3,138 +0.32(+1.07%)
Jun 02, 2020 29.97 29.97 29.79 29.79 4,133 -0.01(-0.03%)
Jun 01, 2020 29.56 29.80 29.56 29.80 1,776 +0.29(+0.98%)
May 29, 2020 29.39 29.51 29.32 29.51 22,913 +0.01(+0.03%)
May 28, 2020 29.49 29.65 29.49 29.50 2,494 +0.28(+0.96%)
May 27, 2020 29.35 29.35 29.08 29.22 1,995 -0.03(-0.10%)
May 26, 2020 29.23 29.34 29.20 29.25 3,727 +0.31(+1.07%)
May 25, 2020 29.03 29.03 28.91 28.94 1,031 +0.20(+0.70%)
May 22, 2020 28.60 28.74 28.58 28.74 3,372 +0.04(+0.14%)
May 21, 2020 28.68 28.75 28.68 28.70 759 -0.13(-0.45%)
May 20, 2020 28.90 28.90 28.83 28.83 400 +0.03(+0.10%)
May 19, 2020 28.82 28.86 28.80 28.80 3,100 +0.58(+2.06%)
May 15, 2020 28.22 28.22 28.22 0 +0.16(+0.57%)
May 14, 2020 28.08 28.08 27.99 28.06 1,047 +0.08(+0.29%)
May 13, 2020 28.11 28.14 27.97 27.98 1,321 -0.45(-1.58%)
May 12, 2020 28.95 28.95 28.43 28.43 1,289 -0.46(-1.59%)
May 11, 2020 28.89 28.89 28.89 28.89 1,292 +0.20(+0.70%)
May 08, 2020 28.61 28.70 28.61 28.69 1,786 +0.22(+0.77%)
May 07, 2020 28.38 28.47 28.38 28.47 915 +0.07(+0.25%)
May 06, 2020 28.25 28.40 28.24 28.40 1,500 -0.06(-0.21%)
May 05, 2020 28.38 28.46 28.38 28.46 529 +0.40(+1.43%)
May 04, 2020 28.06 28.06 28.06 28.06 362 +0.03(+0.11%)
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.