Skip to main content

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

37.11 +0.58 (+1.59%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 31.69 31.69 31.57 31.60 2,140 -0.05(-0.16%)
Feb 27, 2023 31.68 31.70 31.62 31.65 7,721 +0.51(+1.64%)
Feb 24, 2023 31.29 31.34 31.14 31.14 1,979 -0.51(-1.61%)
Feb 23, 2023 31.65 31.73 31.52 31.65 1,570 +0.00(+0.00%)
Feb 22, 2023 31.64 31.65 31.56 31.65 470 -0.13(-0.41%)
Feb 21, 2023 31.77 31.78 31.76 31.78 1,613 -0.12(-0.38%)
Feb 17, 2023 31.90 0 +0.04(+0.13%)
Feb 16, 2023 31.40 31.86 31.40 31.86 3,755 +0.32(+1.01%)
Feb 15, 2023 31.55 31.61 31.54 31.54 2,154 -0.05(-0.16%)
Feb 14, 2023 31.51 31.60 31.51 31.59 4,769 +0.09(+0.29%)
Feb 13, 2023 31.31 31.50 31.31 31.50 463 +0.47(+1.51%)
Feb 10, 2023 31.12 31.12 31.00 31.03 5,720 -0.57(-1.80%)
Feb 09, 2023 31.81 31.81 31.60 31.60 780 +0.25(+0.80%)
Feb 07, 2023 31.35 19 -0.07(-0.22%)
Feb 06, 2023 31.46 31.46 31.42 31.42 2,726 -0.28(-0.88%)
Feb 03, 2023 31.75 31.75 31.67 31.70 3,412 +0.00(+0.00%)
Feb 02, 2023 31.77 31.80 31.65 31.70 2,103 +0.10(+0.32%)
Feb 01, 2023 31.32 31.68 31.25 31.60 5,219 +0.45(+1.44%)
Jan 31, 2023 31.25 31.25 31.15 31.15 8,831 -0.17(-0.54%)
Jan 30, 2023 31.31 31.32 31.31 31.32 7,066 +0.08(+0.26%)
Jan 27, 2023 31.42 31.42 31.24 31.24 521 -0.19(-0.60%)
Jan 26, 2023 31.38 31.43 31.36 31.43 9,513 +0.04(+0.13%)
Jan 25, 2023 31.02 31.39 31.02 31.39 1,349 +0.03(+0.10%)
Jan 24, 2023 31.37 31.37 31.36 31.36 1,100 +0.19(+0.61%)
Jan 23, 2023 31.17 31.17 31.17 31.17 1,095 -0.08(-0.26%)
Jan 20, 2023 31.22 31.25 31.22 31.25 1,362 -0.01(-0.03%)
Jan 19, 2023 31.29 31.29 31.15 31.26 1,429 -0.19(-0.60%)
Jan 18, 2023 31.57 31.60 31.45 31.45 1,643 +0.16(+0.51%)
Jan 17, 2023 31.29 31.29 31.29 31.29 241 +0.08(+0.26%)
Jan 16, 2023 31.25 31.29 31.21 31.21 1,896 +0.01(+0.03%)
Jan 13, 2023 30.89 31.21 30.89 31.20 2,194 +0.12(+0.39%)
Jan 12, 2023 30.86 31.08 30.85 31.08 13,400 +0.38(+1.24%)
Jan 11, 2023 30.65 30.70 30.65 30.70 2,454 +0.24(+0.79%)
Jan 10, 2023 30.45 30.50 30.45 30.46 2,007 +0.16(+0.53%)
Jan 09, 2023 30.51 30.54 30.30 30.30 3,934 +0.10(+0.33%)
Jan 06, 2023 29.87 30.20 29.87 30.20 4,911 +0.38(+1.27%)
Jan 05, 2023 29.80 29.82 29.78 29.82 2,209 +0.01(+0.03%)
Jan 04, 2023 29.80 29.87 29.80 29.81 5,245 +0.11(+0.37%)
Jan 03, 2023 29.80 29.80 29.65 29.70 1,926 +0.56(+1.92%)
Dec 30, 2022 29.14 0 -0.26(-0.88%)
Dec 29, 2022 29.30 29.48 29.30 29.40 1,529 +0.22(+0.75%)
Dec 28, 2022 29.35 29.35 29.17 29.18 6,861 -0.06(-0.21%)
Dec 23, 2022 29.24 0 -0.11(-0.37%)
Dec 22, 2022 29.53 29.53 29.35 29.35 1,227 -0.20(-0.68%)
Dec 21, 2022 29.57 29.57 29.55 29.55 2,401 +0.32(+1.09%)
Dec 20, 2022 29.14 29.23 29.14 29.23 3,538 -0.05(-0.17%)
Dec 19, 2022 29.37 29.37 29.28 29.28 582 -0.06(-0.20%)
Dec 16, 2022 29.37 29.37 29.34 29.34 528 -0.35(-1.18%)
Dec 15, 2022 30.00 30.00 29.60 29.69 1,743 -0.45(-1.49%)
Dec 14, 2022 30.31 30.40 30.14 30.14 3,663 +0.00(+0.00%)
Dec 13, 2022 30.46 30.57 30.10 30.14 5,521 +0.15(+0.50%)
Dec 12, 2022 29.99 29.99 29.99 29.99 2,653 +0.12(+0.40%)
Dec 09, 2022 29.89 29.96 29.87 29.87 2,566 +0.22(+0.74%)
Dec 08, 2022 29.64 29.65 29.63 29.65 3,768 -0.15(-0.50%)
Dec 07, 2022 29.69 29.80 29.69 29.80 3,849 -0.06(-0.20%)
Dec 06, 2022 29.86 29.86 29.86 29.86 430 +0.06(+0.20%)
Dec 05, 2022 29.72 29.95 29.72 29.80 2,722 -0.01(-0.03%)
Dec 02, 2022 29.66 29.82 29.66 29.81 2,919 +0.37(+1.26%)
Nov 30, 2022 29.44 124 +0.52(+1.80%)
Nov 28, 2022 28.92 125 -0.17(-0.58%)
Nov 25, 2022 29.08 29.09 29.06 29.09 696 +0.08(+0.28%)
Nov 24, 2022 28.99 29.01 28.98 29.01 5,017 +0.18(+0.62%)
Nov 23, 2022 28.84 28.84 28.83 28.83 1,236 +0.28(+0.98%)
Nov 22, 2022 28.55 28.55 28.55 28.55 267 +0.14(+0.49%)
Nov 21, 2022 28.41 28.41 28.41 28.41 258 +0.14(+0.50%)
Nov 17, 2022 28.27 66 +0.09(+0.32%)
Nov 16, 2022 28.22 28.22 28.18 28.18 1,263 +0.03(+0.11%)
Nov 15, 2022 28.42 28.51 28.15 28.15 746 -0.18(-0.64%)
Nov 14, 2022 28.18 28.35 28.18 28.33 1,253 -0.03(-0.11%)
Nov 11, 2022 28.10 28.36 28.10 28.36 9,559 +0.49(+1.76%)
Nov 10, 2022 27.57 27.90 27.57 27.87 5,386 +1.05(+3.91%)
Nov 09, 2022 26.89 26.98 26.82 26.82 2,201 -0.12(-0.45%)
Nov 08, 2022 26.99 27.05 26.94 26.94 2,372 +0.09(+0.34%)
Nov 07, 2022 26.77 26.85 26.70 26.85 2,898 +0.39(+1.47%)
Nov 04, 2022 26.51 26.53 26.44 26.46 537 +0.40(+1.53%)
Nov 03, 2022 26.05 26.06 26.05 26.06 864 -0.07(-0.27%)
Nov 02, 2022 26.49 26.56 26.13 26.13 1,016 -0.37(-1.40%)
Nov 01, 2022 26.67 26.70 26.48 26.50 2,673 -0.02(-0.08%)
Oct 31, 2022 26.52 26.52 26.52 26.52 1,153 -0.09(-0.34%)
Oct 28, 2022 26.23 26.61 26.23 26.61 5,022 +0.31(+1.18%)
Oct 27, 2022 26.44 26.44 26.30 26.30 2,009 -0.21(-0.79%)
Oct 26, 2022 26.24 26.51 26.24 26.51 1,769 +0.23(+0.88%)
Oct 25, 2022 25.94 26.28 25.94 26.28 2,165 +0.59(+2.30%)
Oct 24, 2022 25.65 25.69 25.65 25.69 1,114 +0.19(+0.75%)
Oct 21, 2022 25.15 25.50 25.10 25.50 1,446 +0.20(+0.79%)
Oct 20, 2022 25.30 25.30 25.30 25.30 123 -0.25(-0.98%)
Oct 19, 2022 25.55 25.55 25.55 25.55 683 -0.10(-0.39%)
Oct 18, 2022 25.81 25.81 25.64 25.65 1,778 +0.26(+1.02%)
Oct 17, 2022 25.40 25.40 25.39 25.39 496 +0.49(+1.97%)
Oct 14, 2022 24.91 24.91 24.90 24.90 1,512 -0.14(-0.56%)
Oct 13, 2022 24.34 25.04 24.26 25.04 3,802 +0.62(+2.54%)
Oct 12, 2022 24.47 24.47 24.40 24.42 2,616 -0.23(-0.93%)
Oct 11, 2022 24.63 24.79 24.57 24.65 1,853 -0.19(-0.76%)
Oct 07, 2022 24.84 0 -0.47(-1.86%)
Oct 06, 2022 25.40 25.40 25.31 25.31 11,180 -0.33(-1.29%)
Oct 05, 2022 25.61 25.64 25.61 25.64 2,111 -0.16(-0.62%)
Oct 04, 2022 25.60 25.80 25.60 25.80 209 +0.89(+3.57%)
Oct 03, 2022 24.75 24.94 24.75 24.91 1,401 +0.25(+1.01%)
Sep 30, 2022 24.36 24.66 24.36 24.66 657 +0.25(+1.02%)
Sep 29, 2022 24.25 24.41 24.11 24.41 7,343 -0.28(-1.13%)
Sep 28, 2022 24.25 24.76 24.25 24.69 1,806 +0.42(+1.73%)
Sep 27, 2022 24.58 24.58 24.13 24.27 3,267 -0.20(-0.82%)
Sep 26, 2022 24.53 24.56 24.47 24.47 2,137 -0.13(-0.53%)
Sep 23, 2022 24.88 24.88 24.51 24.60 13,760 -0.87(-3.42%)
Sep 22, 2022 25.60 25.60 25.35 25.47 9,906 -0.13(-0.51%)
Sep 21, 2022 25.66 25.76 25.60 25.60 854 -0.14(-0.54%)
Sep 20, 2022 25.78 25.78 25.55 25.74 4,141 -0.06(-0.23%)
Sep 19, 2022 25.80 25.80 25.80 25.80 470 -0.25(-0.96%)
Sep 16, 2022 25.99 26.05 25.98 26.05 4,179 -0.06(-0.23%)
Sep 15, 2022 26.11 26.11 26.11 26.11 291 -0.17(-0.65%)
Sep 14, 2022 26.28 26.28 26.28 26.28 166 +0.00(+0.00%)
Sep 13, 2022 26.55 26.61 26.28 26.28 1,140 -0.58(-2.16%)
Sep 12, 2022 26.79 26.91 26.79 26.86 4,283 +0.41(+1.55%)
Sep 09, 2022 26.21 26.45 26.21 26.45 8,567 +0.62(+2.40%)
Sep 08, 2022 25.72 25.92 25.65 25.83 4,675 -0.10(-0.39%)
Sep 07, 2022 25.72 25.93 25.72 25.93 823 +0.19(+0.74%)
Sep 06, 2022 25.77 25.92 25.74 25.74 3,533 +0.20(+0.78%)
Sep 02, 2022 25.54 0 -0.16(-0.62%)
Sep 01, 2022 25.75 25.75 25.56 25.70 9,997 -0.50(-1.91%)
Aug 31, 2022 26.32 26.32 26.20 26.20 1,555 -0.12(-0.46%)
Aug 30, 2022 26.43 26.43 26.30 26.32 2,768 +0.01(+0.04%)
Aug 29, 2022 26.30 26.31 26.27 26.31 757 -0.15(-0.57%)
Aug 26, 2022 26.87 26.87 26.46 26.46 1,649 -0.46(-1.71%)
Aug 25, 2022 26.75 26.92 26.75 26.92 1,634 +0.18(+0.67%)
Aug 24, 2022 26.59 26.75 26.59 26.74 3,769 +0.10(+0.38%)
Aug 23, 2022 26.81 26.81 26.64 26.64 9,262 -0.18(-0.67%)
Aug 22, 2022 27.11 27.11 26.82 26.82 25,570 -0.51(-1.87%)
Aug 19, 2022 27.41 27.41 27.33 27.33 609 -0.23(-0.83%)
Aug 18, 2022 27.54 27.56 27.54 27.56 3,412 -0.15(-0.54%)
Aug 17, 2022 27.66 27.71 27.61 27.71 2,035 -0.08(-0.29%)
Aug 16, 2022 27.70 27.80 27.70 27.79 1,903 -0.12(-0.43%)
Aug 15, 2022 27.99 27.99 27.91 27.91 803 +0.20(+0.72%)
Aug 12, 2022 27.74 27.74 27.71 27.71 706 -0.03(-0.11%)
Aug 11, 2022 27.87 27.87 27.74 27.74 1,456 -0.01(-0.04%)
Aug 10, 2022 27.77 27.83 27.70 27.75 1,565 +0.39(+1.43%)
Aug 09, 2022 27.46 27.55 27.36 27.36 3,509 -0.34(-1.23%)
Aug 08, 2022 27.70 27.70 27.70 27.70 3,660 +0.05(+0.18%)
Aug 04, 2022 27.65 79 +0.22(+0.80%)
Aug 03, 2022 27.40 27.44 27.23 27.43 4,853 +0.17(+0.62%)
Aug 02, 2022 27.51 27.51 27.19 27.26 4,157 -0.09(-0.33%)
Jul 29, 2022 27.35 0 +0.25(+0.92%)
Jul 28, 2022 26.87 27.10 26.87 27.10 3,374 +0.44(+1.65%)
Jul 27, 2022 26.70 26.70 26.66 26.66 900 +0.17(+0.64%)
Jul 26, 2022 26.71 26.71 26.49 26.49 4,028 -0.28(-1.05%)
Jul 25, 2022 26.81 26.81 26.75 26.77 3,196 +0.07(+0.26%)
Jul 22, 2022 26.81 26.81 26.70 26.70 801 +0.05(+0.19%)
Jul 21, 2022 26.37 26.72 26.37 26.65 10,190 +0.28(+1.06%)
Jul 20, 2022 26.51 26.56 26.37 26.37 3,920 -0.29(-1.09%)
Jul 19, 2022 26.65 26.75 26.65 26.66 2,108 +0.49(+1.87%)
Jul 18, 2022 26.30 26.33 26.17 26.17 578 +0.21(+0.81%)
Jul 15, 2022 25.92 25.99 25.77 25.96 1,094 +0.25(+0.97%)
Jul 14, 2022 25.68 25.71 25.47 25.71 6,110 -0.12(-0.46%)
Jul 13, 2022 25.58 25.83 25.57 25.83 43,334 -0.09(-0.35%)
Jul 12, 2022 25.97 26.12 25.92 25.92 5,631 -0.14(-0.54%)
Jul 11, 2022 26.04 26.06 25.99 26.06 4,689 -0.19(-0.72%)
Jul 08, 2022 26.25 26.25 26.25 26.25 364 +0.03(+0.11%)
Jul 07, 2022 26.17 26.24 26.13 26.22 4,383 +0.27(+1.04%)
Jul 06, 2022 25.91 26.02 25.80 25.95 3,060 -0.08(-0.31%)
Jul 05, 2022 25.81 26.03 25.61 26.03 4,278 -0.14(-0.53%)
Jul 04, 2022 26.30 26.30 26.17 26.17 532 -0.22(-0.83%)
Jun 30, 2022 26.39 0 -0.69(-2.55%)
Jun 29, 2022 27.18 27.18 27.08 27.08 938 -0.20(-0.73%)
Jun 28, 2022 27.61 27.61 27.23 27.28 1,193 -0.18(-0.66%)
Jun 27, 2022 27.60 27.67 27.46 27.46 854 -0.05(-0.18%)
Jun 24, 2022 27.18 27.51 27.18 27.51 606 +0.69(+2.57%)
Jun 23, 2022 26.81 26.82 26.59 26.82 3,887 -0.25(-0.92%)
Jun 22, 2022 26.84 27.07 26.84 27.07 1,182 -0.03(-0.11%)
Jun 21, 2022 27.24 27.24 27.10 27.10 511 +0.00(+0.00%)
Jun 20, 2022 27.10 27.10 27.10 27.10 378 +0.10(+0.37%)
Jun 17, 2022 27.00 27.01 26.81 27.00 2,613 +0.41(+1.54%)
Jun 16, 2022 26.77 26.77 26.55 26.59 10,672 -0.66(-2.42%)
Jun 15, 2022 27.12 27.25 27.07 27.25 1,059 +0.55(+2.06%)
Jun 14, 2022 27.00 27.00 26.69 26.70 2,629 -0.30(-1.11%)
Jun 13, 2022 27.01 27.16 26.98 27.00 8,265 -0.86(-3.09%)
Jun 10, 2022 28.00 28.00 27.70 27.86 4,133 -0.48(-1.69%)
Jun 09, 2022 28.60 28.60 28.34 28.34 3,680 -0.44(-1.53%)
Jun 08, 2022 28.95 28.98 28.78 28.78 60,615 -0.27(-0.93%)
Jun 07, 2022 28.96 29.05 28.96 29.05 974 -0.05(-0.17%)
Jun 06, 2022 29.25 29.26 29.08 29.10 1,884 +0.15(+0.52%)
Jun 03, 2022 29.02 29.02 28.94 28.95 629 -0.35(-1.19%)
Jun 02, 2022 29.06 29.30 28.99 29.30 3,248 +0.37(+1.28%)
Jun 01, 2022 29.25 29.25 28.78 28.93 2,667 -0.45(-1.53%)
May 31, 2022 29.39 29.39 29.28 29.38 2,240 -0.41(-1.38%)
May 30, 2022 29.57 29.79 29.57 29.79 1,799 +0.30(+1.02%)
May 27, 2022 29.44 29.55 29.44 29.49 3,010 +0.16(+0.55%)
May 26, 2022 29.08 29.33 29.08 29.33 2,320 +0.33(+1.14%)
May 25, 2022 29.00 29.00 29.00 29.00 1,618 +0.03(+0.10%)
May 24, 2022 28.89 28.97 28.89 28.97 902 +0.49(+1.72%)
May 20, 2022 28.48 0 +0.19(+0.67%)
May 19, 2022 28.05 28.33 27.94 28.29 12,712 +0.13(+0.46%)
May 18, 2022 28.66 28.66 28.16 28.16 4,133 -0.72(-2.49%)
May 17, 2022 28.75 28.88 28.75 28.88 1,164 +0.53(+1.87%)
May 16, 2022 28.19 28.38 28.14 28.35 6,173 +0.11(+0.39%)
May 13, 2022 28.25 28.35 28.22 28.24 2,030 +0.47(+1.69%)
May 12, 2022 27.61 27.94 27.60 27.77 2,538 -0.26(-0.93%)
May 11, 2022 28.08 28.21 28.03 28.03 4,481 +0.07(+0.25%)
May 10, 2022 28.17 28.17 27.90 27.96 2,805 +0.26(+0.94%)
May 09, 2022 27.78 27.89 27.70 27.70 15,139 -0.68(-2.40%)
May 06, 2022 28.52 28.52 28.22 28.38 6,177 -0.25(-0.87%)
May 05, 2022 29.01 29.01 28.50 28.63 8,549 -0.75(-2.55%)
May 04, 2022 29.07 29.38 28.95 29.38 5,370 +0.20(+0.69%)
May 03, 2022 29.18 29.19 29.16 29.18 3,869 +0.28(+0.97%)
May 02, 2022 29.04 29.20 28.80 28.90 8,389 -0.47(-1.60%)
Apr 29, 2022 29.16 29.37 29.16 29.37 2,315 +0.11(+0.38%)
Apr 28, 2022 29.26 29.26 29.26 29.26 741 +0.39(+1.35%)
Apr 27, 2022 29.00 29.21 28.87 28.87 34,134 -0.05(-0.17%)
Apr 26, 2022 29.55 29.55 28.92 28.92 7,517 -0.80(-2.69%)
Apr 25, 2022 29.50 29.72 29.39 29.72 5,397 -0.17(-0.57%)
Apr 22, 2022 30.12 30.15 29.88 29.89 14,520 -0.08(-0.27%)
Apr 21, 2022 30.33 30.42 29.97 29.97 2,632 -0.18(-0.60%)
Apr 20, 2022 30.15 30.18 30.14 30.15 2,026 -0.03(-0.10%)
Apr 19, 2022 29.98 30.18 29.98 30.18 5,229 +0.16(+0.53%)
Apr 18, 2022 30.02 30.20 30.02 30.02 10,250 -0.18(-0.60%)
Apr 14, 2022 30.20 0 +0.00(+0.00%)
Apr 13, 2022 30.18 30.24 30.17 30.20 6,330 +0.18(+0.60%)
Apr 12, 2022 30.31 30.31 30.00 30.02 4,604 -0.29(-0.96%)
Apr 11, 2022 30.43 30.46 30.31 30.31 1,783 -0.15(-0.49%)
Apr 08, 2022 30.31 30.55 30.31 30.46 1,548 +0.14(+0.46%)
Apr 07, 2022 30.20 30.32 30.20 30.32 3,845 +0.24(+0.80%)
Apr 06, 2022 29.97 30.08 29.78 30.08 4,230 -0.22(-0.73%)
Apr 05, 2022 30.48 30.48 30.30 30.30 73,074 -0.35(-1.14%)
Apr 04, 2022 30.53 30.75 30.53 30.65 2,117 +0.03(+0.10%)
Apr 01, 2022 30.54 30.63 30.54 30.62 904 +0.22(+0.72%)
Mar 31, 2022 30.80 30.80 30.40 30.40 3,043 -0.50(-1.62%)
Mar 30, 2022 30.83 31.07 30.83 30.90 1,651 -0.13(-0.42%)
Mar 29, 2022 31.16 31.28 30.94 31.03 1,015 +0.78(+2.58%)
Mar 28, 2022 30.37 30.37 30.25 30.25 1,228 -0.10(-0.33%)
Mar 25, 2022 30.30 30.35 30.30 30.35 836 +0.08(+0.26%)
Mar 24, 2022 30.31 30.31 30.24 30.27 2,537 -0.04(-0.13%)
Mar 23, 2022 30.46 30.46 30.31 30.31 2,220 -0.50(-1.62%)
Mar 22, 2022 30.84 30.85 30.80 30.81 9,399 +0.28(+0.92%)
Mar 21, 2022 30.73 30.73 30.41 30.53 3,090 +0.13(+0.43%)
Mar 17, 2022 30.40 30.40 320 -0.03(-0.10%)
Mar 16, 2022 30.15 30.56 30.15 30.43 11,033 +0.89(+3.01%)
Mar 15, 2022 29.60 29.67 29.45 29.54 5,327 +0.10(+0.34%)
Mar 14, 2022 29.45 29.75 29.40 29.44 1,907 +0.54(+1.87%)
Mar 11, 2022 29.30 29.30 28.90 28.90 4,226 -0.36(-1.23%)
Mar 10, 2022 29.17 29.30 29.07 29.26 3,620 -0.51(-1.71%)
Mar 09, 2022 29.46 30.11 29.35 29.77 10,132 +1.17(+4.09%)
Mar 08, 2022 28.14 29.05 27.89 28.60 30,481 +1.01(+3.66%)
Mar 07, 2022 28.40 28.50 27.51 27.59 36,083 -0.86(-3.02%)
Mar 04, 2022 28.76 28.77 28.22 28.45 27,067 -1.12(-3.79%)
Mar 03, 2022 30.22 30.22 29.52 29.57 18,441 -0.67(-2.22%)
Mar 02, 2022 30.26 30.31 30.21 30.24 4,037 +0.21(+0.70%)
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.