Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Vanguard Global Value Factor ETF (VVL)
Vanguard Global Value Factor ETF (VVL) Historical

VVL Vanguard Global Value Factor ETF

49.69

0.49 (1.00%)

May 31 2024 - Closed

Delayed by 15 minutes

VVL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	49.69	0.49	1.00%	49.13	49.69	49.13	6,000
May 30 2024	49.20	0.48	0.99%	48.72	49.20	48.72	1,984
May 29 2024	48.72	-0.50	-1.02%	49.13	49.13	48.60	5,532
May 28 2024	49.22	-0.33	-0.67%	49.30	49.33	49.09	5,678
May 27 2024	49.55	0.19	0.38%	49.10	49.55	49.10	7,253
May 24 2024	49.36	0.15	0.30%	49.30	49.36	49.18	4,880
May 23 2024	49.21	-0.39	-0.79%	49.51	49.51	49.09	7,268
May 22 2024	49.60	-0.36	-0.72%	49.79	49.79	49.51	1,789
May 21 2024	49.96	-0.11	-0.22%	50.01	50.02	49.88	4,562
May 17 2024	50.07	0.10	0.20%	50.03	50.07	50.00	2,413
May 16 2024	49.97	-0.12	-0.24%	50.01	50.04	49.97	2,575
May 15 2024	50.09	0.15	0.30%	50.14	50.14	50.00	7,999
May 14 2024	49.94	0.09	0.18%	49.78	49.95	49.78	1,869
May 13 2024	49.85	0.10	0.20%	50.02	50.02	49.75	10,305
May 10 2024	49.75	0.24	0.48%	49.63	49.75	49.51	13,564
May 09 2024	49.51	0.14	0.28%	49.61	49.61	49.50	7,733
May 08 2024	49.37	0.04	0.08%	49.10	49.42	49.10	1,151
May 07 2024	49.33	0.19	0.39%	49.17	49.48	49.17	3,022
May 06 2024	49.14	0.40	0.82%	48.48	49.15	48.48	2,964
May 03 2024	48.74	0.30	0.62%	49.04	49.04	48.65	12,796
May 02 2024	48.44	0.27	0.56%	48.20	48.50	48.20	3,841
May 01 2024	48.17	-0.12	-0.25%	47.99	48.49	47.99	4,788
Apr 30 2024	48.29	-0.50	-1.02%	48.88	48.88	48.23	4,037
Apr 29 2024	48.79	0.23	0.47%	48.78	48.80	48.73	2,863
Apr 26 2024	48.56	0.12	0.25%	48.37	48.56	48.37	1,155
Apr 25 2024	48.44	-0.31	-0.64%	48.65	48.65	48.17	4,898
Apr 24 2024	48.75	0.00	0.00%	48.55	48.75	48.49	6,711
Apr 23 2024	48.75	0.39	0.81%	48.21	48.75	48.21	4,492
Apr 22 2024	48.36	0.28	0.58%	48.25	48.37	48.25	6,757
Apr 19 2024	48.08	0.30	0.63%	47.82	48.08	47.82	2,895
Apr 18 2024	47.78	0.23	0.48%	47.66	47.80	47.57	7,317
Apr 17 2024	47.55	-0.18	-0.38%	48.09	48.09	47.55	3,614
Apr 16 2024	47.73	-0.50	-1.04%	48.14	48.15	47.73	4,047
Apr 15 2024	48.23	-0.20	-0.41%	48.73	48.73	48.07	3,939
Apr 12 2024	48.43	-0.40	-0.82%	49.07	49.07	48.39	4,090
Apr 11 2024	48.83	-0.14	-0.29%	48.99	48.99	48.70	3,564
Apr 10 2024	48.97	-0.36	-0.73%	49.02	49.02	48.77	7,172
Apr 09 2024	49.33	-0.12	-0.24%	49.41	49.53	49.26	4,358
Apr 08 2024	49.45	0.15	0.30%	49.38	49.60	49.38	9,608
Apr 05 2024	49.30	0.26	0.53%	49.18	49.30	49.15	3,537
Apr 04 2024	49.04	-0.29	-0.59%	49.63	49.63	49.00	8,443
Apr 03 2024	49.33	0.31	0.63%	49.16	49.33	49.16	5,640
Apr 02 2024	49.02	-0.54	-1.09%	49.01	49.02	48.90	4,010
Apr 01 2024	49.56	-0.13	-0.26%	49.57	49.61	49.45	6,402
Mar 28 2024	49.69	0.19	0.38%	49.71	49.79	49.65	5,367
Mar 27 2024	49.50	0.56	1.14%	49.10	49.50	49.10	2,177
Mar 26 2024	48.94	0.03	0.06%	49.04	49.04	48.94	18,444
Mar 25 2024	48.91	0.09	0.18%	48.78	48.95	48.78	8,698
Mar 22 2024	48.82	-0.15	-0.31%	49.22	49.22	48.82	8,674
Mar 21 2024	48.97	0.58	1.20%	48.90	48.97	48.76	868
Mar 20 2024	48.39	0.40	0.83%	47.93	48.39	47.93	3,036
Mar 19 2024	47.99	0.39	0.82%	47.66	48.00	47.66	5,455
Mar 18 2024	47.60	-0.04	-0.08%	47.84	47.84	47.60	1,566
Mar 15 2024	47.64	0.31	0.65%	47.66	47.66	47.56	6,258
Mar 14 2024	47.33	-0.25	-0.53%	47.67	47.67	47.33	1,516
Mar 13 2024	47.58	0.07	0.15%	47.73	47.82	47.55	3,558
Mar 12 2024	47.51	0.16	0.34%	47.56	47.56	47.44	3,338
Mar 11 2024	47.35	-0.02	-0.04%	47.35	47.35	47.35	4,027
Mar 08 2024	47.37	0.17	0.36%	47.47	47.50	47.37	1,784
Mar 07 2024	47.20	0.15	0.32%	47.01	47.38	47.01	2,163
Mar 06 2024	47.05	0.05	0.11%	47.17	47.17	46.99	3,095
Mar 05 2024	47.00	0.12	0.26%	46.81	47.15	46.81	1,372
Mar 04 2024	46.88	-0.11	-0.23%	47.11	47.11	46.85	6,834

Vanguard Global Value Fa...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions