Skip to main content

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

35.91 -0.25 (-0.69%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 35.91 35.91 35.91 35.91 206 -0.25(-0.69%)
Jul 18, 2024 36.46 36.49 36.16 36.16 1,573 -0.30(-0.82%)
Jul 17, 2024 36.30 36.46 36.27 36.46 3,067 +0.04(+0.11%)
Jul 16, 2024 36.32 36.42 36.29 36.42 2,675 +0.02(+0.05%)
Jul 15, 2024 36.56 36.56 36.38 36.40 1,895 -0.26(-0.71%)
Jul 12, 2024 36.28 36.68 36.28 36.66 5,094 +0.47(+1.30%)
Jul 11, 2024 36.16 36.28 36.16 36.19 892 +0.17(+0.47%)
Jul 10, 2024 35.82 36.02 35.79 36.02 1,016 +0.42(+1.18%)
Jul 09, 2024 35.70 35.70 35.57 35.60 4,974 -0.26(-0.73%)
Jul 08, 2024 36.03 36.03 35.80 35.86 3,656 -0.08(-0.22%)
Jul 05, 2024 35.95 35.95 35.89 35.94 1,355 +0.18(+0.50%)
Jul 04, 2024 35.89 35.91 35.76 35.76 903 +0.10(+0.28%)
Jul 03, 2024 35.56 35.79 35.56 35.66 2,331 +0.30(+0.85%)
Jul 02, 2024 35.31 35.37 35.25 35.36 4,712 +0.12(+0.34%)
Jun 28, 2024 35.24 0 -0.13(-0.37%)
Jun 27, 2024 35.49 35.49 35.34 35.37 7,436 -0.03(-0.08%)
Jun 26, 2024 35.33 35.40 35.33 35.40 487 -0.31(-0.87%)
Jun 25, 2024 35.50 35.71 35.50 35.71 2,067 +0.01(+0.03%)
Jun 24, 2024 35.75 35.75 35.66 35.70 4,580 +0.23(+0.65%)
Jun 21, 2024 35.54 35.56 35.41 35.47 17,387 -1.00(-2.74%)
Jun 20, 2024 36.37 36.49 36.31 36.47 49,055 +0.09(+0.25%)
Jun 19, 2024 36.34 36.38 36.31 36.38 3,455 +0.03(+0.08%)
Jun 18, 2024 36.22 36.46 36.22 36.35 18,959 +0.18(+0.50%)
Jun 17, 2024 35.95 36.26 35.93 36.17 11,416 +0.15(+0.42%)
Jun 14, 2024 36.08 36.08 35.93 36.02 12,305 -0.61(-1.67%)
Jun 13, 2024 36.88 36.88 36.57 36.63 41,771 -0.57(-1.53%)
Jun 12, 2024 37.08 37.20 37.05 37.20 6,703 +0.67(+1.83%)
Jun 11, 2024 36.60 36.71 36.40 36.53 9,492 -0.57(-1.54%)
Jun 10, 2024 36.87 37.10 36.87 37.10 3,067 -0.10(-0.27%)
Jun 07, 2024 37.25 37.26 37.19 37.20 1,729 -0.24(-0.64%)
Jun 06, 2024 37.31 37.44 37.31 37.44 4,907 +0.23(+0.62%)
Jun 05, 2024 37.24 37.24 37.15 37.21 5,837 +0.32(+0.87%)
Jun 04, 2024 36.88 36.89 36.87 36.89 4,210 -0.01(-0.03%)
Jun 03, 2024 36.92 36.92 36.90 36.90 929 +0.19(+0.52%)
May 31, 2024 36.71 36.71 36.71 36.71 3,743 +0.20(+0.55%)
May 30, 2024 36.51 36.51 36.51 36.51 150 +0.17(+0.47%)
May 29, 2024 36.45 36.46 36.34 36.34 4,277 -0.48(-1.30%)
May 28, 2024 36.90 36.90 36.82 36.82 883 -0.07(-0.19%)
May 24, 2024 36.89 67 +0.06(+0.16%)
May 23, 2024 37.00 37.00 36.79 36.83 1,705 -0.15(-0.41%)
May 21, 2024 36.98 62 +0.08(+0.22%)
May 17, 2024 36.90 0 +0.04(+0.11%)
May 16, 2024 36.95 36.95 36.86 36.86 4,099 -0.10(-0.27%)
May 15, 2024 36.88 36.96 36.88 36.96 623 +0.34(+0.93%)
May 14, 2024 36.62 36.62 36.62 36.62 130 +0.18(+0.49%)
May 13, 2024 36.53 36.53 36.43 36.44 642 -0.05(-0.14%)
May 10, 2024 36.40 36.49 36.40 36.49 4,255 +0.22(+0.61%)
May 09, 2024 36.20 36.27 36.20 36.27 1,182 +0.16(+0.44%)
May 08, 2024 36.02 36.11 36.00 36.11 3,564 +0.11(+0.31%)
May 07, 2024 35.99 36.00 35.99 36.00 251 +0.24(+0.67%)
May 06, 2024 35.61 35.76 35.50 35.76 3,556 +0.29(+0.82%)
May 03, 2024 35.41 35.47 35.34 35.47 7,094 +0.47(+1.34%)
May 02, 2024 35.00 35.00 35.00 35.00 605 -0.10(-0.28%)
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.