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

Vanguard Global Min Vol ETF (TSX: VVO )

35.18 -0.20 (-0.57%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 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 (%)
Apr 26, 2023 32.24 0 -0.40(-1.23%)
Apr 24, 2023 32.64 85 +0.18(+0.55%)
Apr 21, 2023 32.46 32.46 32.46 32.46 300 -0.18(-0.55%)
Apr 19, 2023 32.64 91 -0.03(-0.09%)
Apr 14, 2023 32.67 0 +0.09(+0.28%)
Apr 11, 2023 32.58 32.58 106 +0.22(+0.68%)
Apr 05, 2023 32.36 0 +0.15(+0.47%)
Apr 04, 2023 32.21 32.21 32.21 32.21 441 -0.05(-0.15%)
Apr 03, 2023 32.26 32.26 32.26 32.26 379 +0.10(+0.31%)
Mar 31, 2023 32.00 32.16 32.00 32.16 710 +0.27(+0.85%)
Mar 30, 2023 32.00 32.00 31.89 31.89 200 -0.01(-0.03%)
Mar 29, 2023 31.89 31.90 31.89 31.90 500 +0.21(+0.66%)
Mar 28, 2023 31.72 31.72 31.66 31.69 2,400 +0.01(+0.03%)
Mar 27, 2023 31.71 31.71 31.66 31.68 611 +0.27(+0.86%)
Mar 23, 2023 31.41 75 -0.21(-0.66%)
Mar 21, 2023 31.62 0 +0.36(+1.15%)
Mar 17, 2023 31.26 0 -0.09(-0.29%)
Mar 16, 2023 31.35 31.35 31.35 31.35 200 +0.27(+0.87%)
Mar 15, 2023 31.01 31.08 31.01 31.08 3,400 -0.28(-0.89%)
Mar 14, 2023 31.32 31.37 31.32 31.36 2,600 +0.27(+0.87%)
Mar 13, 2023 31.08 31.23 31.08 31.09 9,832 -0.22(-0.70%)
Mar 10, 2023 31.47 31.47 31.31 31.31 759 -0.26(-0.82%)
Mar 09, 2023 31.68 31.68 31.57 31.57 2,610 -0.28(-0.88%)
Mar 07, 2023 31.85 80 -0.30(-0.93%)
Mar 06, 2023 32.18 32.18 32.15 32.15 355 +0.16(+0.50%)
Mar 03, 2023 31.97 31.99 31.97 31.99 815 +0.16(+0.50%)
Mar 02, 2023 31.58 31.83 31.58 31.83 1,800 -0.36(-1.12%)
Feb 24, 2023 32.19 0 -0.05(-0.16%)
Feb 22, 2023 32.24 0 -0.22(-0.68%)
Feb 21, 2023 32.49 32.60 32.46 32.46 1,648 +0.28(+0.87%)
Feb 10, 2023 32.18 0 -0.12(-0.37%)
Feb 09, 2023 32.31 32.31 32.30 32.30 600 -0.05(-0.15%)
Feb 08, 2023 32.35 32.35 32.35 32.35 108 +0.18(+0.56%)
Feb 07, 2023 32.19 32.20 32.17 32.17 800 -0.28(-0.86%)
Feb 03, 2023 32.45 0 +0.12(+0.37%)
Feb 02, 2023 32.86 32.86 32.33 32.33 1,101 -0.34(-1.04%)
Feb 01, 2023 32.45 32.70 32.33 32.67 603 +0.24(+0.74%)
Jan 31, 2023 32.43 32.43 32.43 32.43 140 -0.14(-0.43%)
Jan 26, 2023 32.57 7 +0.06(+0.18%)
Jan 25, 2023 32.39 32.51 32.39 32.51 900 +0.31(+0.96%)
Jan 20, 2023 32.20 36 -0.39(-1.20%)
Jan 17, 2023 32.59 0 +0.06(+0.18%)
Jan 12, 2023 32.53 0 +0.15(+0.46%)
Jan 10, 2023 32.38 15 -0.07(-0.22%)
Jan 09, 2023 32.78 32.78 32.45 32.45 214 -0.09(-0.28%)
Jan 06, 2023 32.54 32.54 32.54 32.54 190 +0.29(+0.90%)
Jan 04, 2023 32.25 1 -0.29(-0.89%)
Dec 23, 2022 32.54 41 +0.16(+0.49%)
Dec 22, 2022 32.38 32.38 32.38 32.38 203 +0.06(+0.19%)
Dec 19, 2022 32.32 98 -0.11(-0.34%)
Dec 16, 2022 32.38 32.43 32.30 32.43 3,362 -0.16(-0.49%)
Dec 15, 2022 32.60 32.60 32.58 32.59 1,200 -0.41(-1.24%)
Dec 13, 2022 33.00 0 -0.03(-0.09%)
Dec 12, 2022 33.03 33.03 33.03 33.03 209 +0.08(+0.24%)
Dec 07, 2022 32.95 48 +0.05(+0.15%)
Dec 06, 2022 32.90 32.90 32.90 32.90 317 -0.17(-0.51%)
Dec 05, 2022 33.07 33.07 33.07 33.07 410 -0.41(-1.22%)
Dec 02, 2022 33.29 33.48 33.29 33.48 2,900 -0.06(-0.18%)
Nov 30, 2022 33.54 0 +0.47(+1.42%)
Nov 29, 2022 33.00 33.07 33.00 33.07 724 +0.07(+0.21%)
Nov 28, 2022 33.14 33.14 33.00 33.00 529 +0.12(+0.36%)
Nov 22, 2022 32.88 50 +0.14(+0.43%)
Nov 21, 2022 32.74 32.74 32.74 32.74 357 +0.40(+1.24%)
Nov 17, 2022 32.34 10 +0.20(+0.62%)
Nov 15, 2022 32.14 1 +0.12(+0.37%)
Nov 14, 2022 32.02 32.02 32.02 32.02 100 -0.34(-1.05%)
Nov 10, 2022 32.36 81 +0.61(+1.92%)
Nov 09, 2022 31.80 31.82 31.75 31.75 3,479 -0.19(-0.59%)
Nov 08, 2022 32.02 32.12 31.89 31.94 7,432 +0.25(+0.79%)
Nov 07, 2022 31.69 31.69 31.69 31.69 108 +0.21(+0.67%)
Nov 04, 2022 31.35 31.52 31.29 31.48 3,180 +0.17(+0.54%)
Nov 03, 2022 31.10 31.31 31.10 31.31 279 -0.11(-0.35%)
Nov 02, 2022 31.42 31.42 31.42 31.42 147 -0.14(-0.44%)
Nov 01, 2022 31.56 31.56 31.56 31.56 200 -0.06(-0.19%)
Oct 31, 2022 31.62 31.62 31.62 31.62 100 +0.34(+1.09%)
Oct 27, 2022 31.28 0 +0.17(+0.55%)
Oct 26, 2022 31.08 31.11 31.08 31.11 406 +0.16(+0.52%)
Oct 25, 2022 30.75 30.95 30.75 30.95 800 +0.26(+0.85%)
Oct 24, 2022 30.69 30.69 30.69 30.69 212 +0.45(+1.49%)
Oct 20, 2022 30.24 0 -0.29(-0.95%)
Oct 18, 2022 30.53 1 +0.13(+0.43%)
Oct 17, 2022 30.41 30.41 30.40 30.40 335 +0.47(+1.57%)
Oct 14, 2022 29.93 29.93 29.93 29.93 2,501 -0.29(-0.96%)
Oct 13, 2022 30.22 30.22 30.22 30.22 101 -0.39(-1.27%)
Oct 05, 2022 30.61 10 +0.85(+2.86%)
Sep 29, 2022 29.76 19 -0.05(-0.17%)
Sep 27, 2022 29.81 0 -0.84(-2.74%)
Sep 22, 2022 30.65 3 -0.18(-0.58%)
Sep 21, 2022 30.90 30.90 30.83 30.83 2,000 -0.20(-0.64%)
Sep 20, 2022 31.03 31.03 31.03 31.03 242 -0.16(-0.51%)
Sep 19, 2022 30.66 31.19 30.66 31.19 2,399 +0.03(+0.10%)
Sep 16, 2022 31.14 31.16 31.12 31.16 3,481 -0.44(-1.39%)
Sep 13, 2022 31.60 28 +0.30(+0.96%)
Sep 06, 2022 31.30 62 -0.48(-1.51%)
Aug 30, 2022 31.78 0 -0.29(-0.90%)
Aug 26, 2022 32.07 94 -0.38(-1.17%)
Aug 25, 2022 32.45 32.45 32.45 32.45 100 +0.12(+0.37%)
Aug 23, 2022 32.33 0 -0.19(-0.58%)
Aug 22, 2022 32.52 32.52 32.52 32.52 2,569 -0.44(-1.33%)
Aug 19, 2022 32.96 32.96 32.96 32.96 252 -0.04(-0.12%)
Aug 16, 2022 33.00 5 +0.15(+0.46%)
Aug 15, 2022 32.85 32.85 32.85 32.85 270 +0.14(+0.43%)
Aug 12, 2022 32.71 32.71 32.71 32.71 200 +0.21(+0.65%)
Aug 11, 2022 32.60 32.64 32.50 32.50 1,142 +0.03(+0.09%)
Aug 09, 2022 32.47 0 +0.18(+0.56%)
Aug 03, 2022 32.29 40 +0.09(+0.28%)
Jul 27, 2022 32.20 123 +0.09(+0.28%)
Jul 26, 2022 32.08 32.11 32.08 32.11 2,263 +0.23(+0.72%)
Jul 20, 2022 31.88 3 +0.02(+0.06%)
Jul 18, 2022 31.86 20 +0.41(+1.30%)
Jul 14, 2022 31.45 31.45 114 -0.21(-0.66%)
Jul 13, 2022 31.66 31.66 31.66 31.66 100 -0.08(-0.25%)
Jul 11, 2022 31.74 31 -0.22(-0.69%)
Jul 08, 2022 31.95 31.96 31.95 31.96 701 +0.24(+0.76%)
Jul 06, 2022 31.72 16 +0.36(+1.15%)
Jul 05, 2022 31.36 31.36 31.36 31.36 600 +0.00(+0.00%)
Jun 30, 2022 31.36 2 -0.38(-1.20%)
Jun 27, 2022 31.74 31.74 170 +0.82(+2.65%)
Jun 22, 2022 30.92 0 +0.11(+0.36%)
Jun 21, 2022 30.75 30.85 30.75 30.81 1,300 +0.28(+0.92%)
Jun 20, 2022 30.53 30.53 30.53 30.53 100 +0.06(+0.20%)
Jun 17, 2022 30.27 30.47 30.27 30.47 250 +0.22(+0.73%)
Jun 16, 2022 30.25 30.25 30.25 30.25 320 -0.59(-1.91%)
Jun 13, 2022 30.84 30.84 157 -1.36(-4.22%)
Jun 09, 2022 32.20 80 -0.10(-0.31%)
Jun 06, 2022 32.30 78 -0.08(-0.25%)
Jun 03, 2022 32.37 32.38 32.37 32.38 205 -0.04(-0.12%)
Jun 02, 2022 32.32 32.42 32.32 32.42 400 -0.18(-0.55%)
May 30, 2022 32.60 10 +0.00(+0.00%)
May 27, 2022 32.51 32.60 32.51 32.60 240 +0.10(+0.31%)
May 26, 2022 32.40 32.50 32.40 32.50 300 +1.06(+3.37%)
May 20, 2022 31.44 9 -0.11(-0.35%)
May 19, 2022 31.55 31.55 31.55 31.55 219 -0.12(-0.38%)
May 18, 2022 31.67 31.67 31.67 31.67 210 -0.55(-1.71%)
May 16, 2022 32.22 18 +0.08(+0.25%)
May 13, 2022 32.13 32.14 32.13 32.14 500 +0.66(+2.10%)
May 12, 2022 31.48 31.48 31.48 31.48 2,595 -0.32(-1.01%)
May 09, 2022 31.80 1 -0.37(-1.15%)
May 06, 2022 31.89 32.17 31.89 32.17 743 -0.20(-0.62%)
May 05, 2022 32.24 32.37 32.23 32.37 446 +0.03(+0.09%)
May 04, 2022 32.31 32.34 32.31 32.34 598 -0.03(-0.09%)
May 03, 2022 32.35 32.37 32.35 32.37 454 +0.34(+1.06%)
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.