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

Vanguard FTSE Dev Asia Pac All Cap ETF (TSX: VA )

38.78 +0.07 (+0.18%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 29, 2016 26.31 26.31 26.08 26.18 64,747 -0.13(-0.49%)
Apr 28, 2016 26.71 26.71 26.31 26.31 8,675 -0.81(-2.99%)
Apr 27, 2016 27.13 27.13 26.98 27.12 9,320 -0.30(-1.09%)
Apr 26, 2016 27.42 27.42 27.42 27.42 131 +0.05(+0.18%)
Apr 25, 2016 27.56 27.56 27.37 27.37 595 -0.33(-1.19%)
Apr 21, 2016 27.70 27.70 27.70 7 +0.10(+0.36%)
Apr 19, 2016 27.60 27.60 27.60 83 +0.03(+0.11%)
Apr 18, 2016 27.54 27.57 27.54 27.57 25,038 +0.22(+0.80%)
Apr 15, 2016 27.49 27.49 27.35 27.35 3,908 -0.18(-0.65%)
Apr 14, 2016 27.50 27.57 27.42 27.53 2,555 +0.83(+3.11%)
Apr 12, 2016 26.70 26.70 26.70 43 +0.27(+1.02%)
Apr 11, 2016 26.52 26.57 26.43 26.43 12,179 -0.29(-1.09%)
Apr 08, 2016 26.53 26.72 26.48 26.72 14,931 +0.40(+1.52%)
Apr 07, 2016 26.32 26.32 26.32 26.32 356 +0.00(+0.00%)
Apr 06, 2016 26.30 26.34 26.30 26.32 26,982 +0.23(+0.88%)
Apr 05, 2016 26.06 26.18 26.06 26.09 1,475 -0.38(-1.44%)
Apr 04, 2016 26.48 26.49 26.47 26.47 98,468 +0.02(+0.08%)
Apr 01, 2016 26.46 26.46 26.45 26.45 208 -0.55(-2.04%)
Mar 31, 2016 27.59 27.59 26.79 27.00 22,238 -0.24(-0.88%)
Mar 30, 2016 27.30 27.30 27.24 27.24 921 -0.04(-0.15%)
Mar 29, 2016 27.28 27.28 27.22 27.28 8,623 +0.10(+0.37%)
Mar 24, 2016 27.18 27.18 27.18 179 -0.11(-0.40%)
Mar 23, 2016 27.32 27.35 27.28 27.29 7,746 +0.02(+0.07%)
Mar 22, 2016 27.30 27.39 27.27 27.27 1,222 -0.03(-0.11%)
Mar 21, 2016 27.05 27.30 27.05 27.30 982 +0.32(+1.19%)
Mar 18, 2016 26.98 26.98 26.98 26.98 197 -0.18(-0.66%)
Mar 17, 2016 27.16 27.17 27.16 27.16 12,131 -0.01(-0.04%)
Mar 16, 2016 27.25 27.25 27.17 27.17 1,971 -0.14(-0.51%)
Mar 15, 2016 27.25 27.31 27.23 27.31 1,018 -0.18(-0.65%)
Mar 14, 2016 27.61 27.61 27.49 27.49 1,245 +0.17(+0.62%)
Mar 11, 2016 27.47 27.47 27.32 27.32 483 +0.51(+1.90%)
Mar 10, 2016 27.00 27.02 26.81 26.81 28,600 +0.06(+0.22%)
Mar 09, 2016 27.21 27.21 26.75 26.75 8,434 -0.40(-1.47%)
Mar 08, 2016 27.19 27.20 27.15 27.15 14,015 -0.09(-0.33%)
Mar 07, 2016 27.30 27.30 27.21 27.24 639 -0.20(-0.73%)
Mar 04, 2016 27.50 27.52 27.44 27.44 3,671 +0.24(+0.88%)
Mar 03, 2016 26.49 27.20 26.49 27.20 950 +0.31(+1.15%)
Mar 02, 2016 26.89 26.89 26.89 26.89 286 +0.32(+1.20%)
Mar 01, 2016 26.41 26.57 26.41 26.57 2,856 +0.20(+0.76%)
Feb 29, 2016 26.38 26.38 26.23 26.37 4,500 -0.14(-0.53%)
Feb 26, 2016 26.53 26.53 26.50 26.51 1,461 +0.06(+0.23%)
Feb 25, 2016 26.45 26.45 26.45 26.45 146 +0.05(+0.19%)
Feb 24, 2016 26.40 26.40 26.40 26.40 284 -0.30(-1.12%)
Feb 23, 2016 26.75 26.75 26.70 26.70 1,011 -0.24(-0.89%)
Feb 22, 2016 26.89 26.94 26.89 26.94 1,247 +0.42(+1.58%)
Feb 19, 2016 26.53 26.53 26.52 26.52 1,076 +0.01(+0.04%)
Feb 17, 2016 26.51 26.51 26.51 47 +0.01(+0.04%)
Feb 16, 2016 26.29 26.50 26.29 26.50 2,098 +0.65(+2.51%)
Feb 12, 2016 25.85 25.85 25.85 0 +0.14(+0.54%)
Feb 11, 2016 25.86 25.86 25.71 25.71 2,902 -0.58(-2.21%)
Feb 10, 2016 26.27 26.29 26.27 26.29 374 +0.01(+0.04%)
Feb 09, 2016 26.06 26.38 26.02 26.28 4,976 -0.34(-1.28%)
Feb 08, 2016 26.87 26.87 26.62 26.62 6,210 -0.23(-0.86%)
Feb 05, 2016 26.96 26.85 26.85 1,627 -0.11(-0.41%)
Feb 04, 2016 26.86 26.96 26.86 26.96 1,054 +0.03(+0.11%)
Feb 03, 2016 27.20 27.20 26.93 26.93 1,862 -0.57(-2.07%)
Feb 02, 2016 27.75 27.80 27.50 27.50 17,405 -0.35(-1.26%)
Feb 01, 2016 27.77 27.87 27.75 27.85 12,072 -0.15(-0.54%)
Jan 29, 2016 28.32 28.32 27.74 28.00 1,659 +0.48(+1.74%)
Jan 28, 2016 27.59 27.59 27.52 27.52 8,259 -0.06(-0.22%)
Jan 27, 2016 27.77 27.77 27.58 27.58 359 +0.01(+0.04%)
Jan 26, 2016 27.57 27.57 27.50 27.57 722 -0.17(-0.61%)
Jan 25, 2016 27.74 27.74 27.74 27.74 679 -0.03(-0.11%)
Jan 22, 2016 27.58 27.77 27.58 27.77 4,841 +0.60(+2.21%)
Jan 21, 2016 27.17 27.00 27.17 1,465 -0.32(-1.16%)
Jan 20, 2016 27.95 27.95 27.44 27.49 2,557 -1.00(-3.51%)
Jan 19, 2016 28.53 28.61 28.35 28.49 1,841 +0.51(+1.82%)
Jan 18, 2016 28.05 28.05 27.98 27.98 1,316 +0.03(+0.11%)
Jan 15, 2016 28.16 28.16 27.95 27.95 1,183 -0.88(-3.05%)
Jan 14, 2016 28.57 28.84 28.57 28.83 861 +0.33(+1.16%)
Jan 13, 2016 28.72 28.72 28.50 28.50 25,798 +0.08(+0.28%)
Jan 12, 2016 28.45 28.45 28.40 28.42 857 -0.08(-0.28%)
Jan 11, 2016 28.36 28.50 28.36 28.50 842 +0.18(+0.64%)
Jan 08, 2016 28.54 28.32 28.32 2,123 -0.22(-0.77%)
Jan 07, 2016 28.71 28.78 28.53 28.54 2,514 -0.56(-1.92%)
Jan 06, 2016 29.11 29.11 29.10 29.10 2,019 -0.37(-1.26%)
Jan 05, 2016 29.37 29.47 29.37 29.47 960 +0.22(+0.75%)
Jan 04, 2016 30.09 30.09 29.01 29.25 6,608 -0.32(-1.08%)
Dec 31, 2015 29.57 29.57 29.57 0 -0.32(-1.07%)
Dec 30, 2015 29.91 29.91 29.85 29.89 14,251 +0.02(+0.07%)
Dec 29, 2015 30.05 30.05 29.87 29.87 5,025 +0.35(+1.19%)
Dec 24, 2015 29.52 29.52 29.52 0 -0.47(-1.57%)
Dec 23, 2015 29.97 29.99 29.97 29.99 665 +0.15(+0.50%)
Dec 22, 2015 29.71 29.84 29.63 29.84 6,913 +0.18(+0.61%)
Dec 21, 2015 29.81 29.81 29.58 29.66 13,836 +0.06(+0.20%)
Dec 18, 2015 29.46 29.60 29.46 29.60 14,350 -0.10(-0.34%)
Dec 17, 2015 29.78 29.83 29.70 29.70 2,121 +0.04(+0.13%)
Dec 16, 2015 29.36 29.66 29.36 29.66 2,693 +0.80(+2.77%)
Dec 15, 2015 28.86 28.86 28.86 28.86 745 +0.00(+0.00%)
Dec 14, 2015 28.79 28.86 28.79 28.86 21,846 +0.14(+0.49%)
Dec 11, 2015 28.73 28.75 28.66 28.72 8,336 -0.07(-0.24%)
Dec 09, 2015 28.79 28.79 28.79 286 -0.17(-0.59%)
Dec 08, 2015 28.86 28.99 28.86 28.96 1,794 -0.24(-0.82%)
Dec 07, 2015 29.18 29.25 29.14 29.20 12,206 +0.32(+1.11%)
Dec 03, 2015 28.88 28.88 28.88 10 -0.45(-1.53%)
Dec 02, 2015 29.55 29.55 29.33 29.33 674 -0.15(-0.51%)
Dec 01, 2015 29.52 29.52 29.44 29.48 2,893 +0.50(+1.73%)
Nov 30, 2015 29.08 29.08 28.90 28.98 4,999 -0.15(-0.51%)
Nov 27, 2015 29.23 29.23 29.13 29.13 918 -0.24(-0.82%)
Nov 26, 2015 29.38 29.39 29.37 29.37 1,492 +0.15(+0.51%)
Nov 25, 2015 29.27 29.27 29.22 29.22 1,099 -0.17(-0.58%)
Nov 24, 2015 29.27 29.39 29.27 29.39 374 -0.01(-0.03%)
Nov 23, 2015 29.35 29.40 1,970 -0.01(-0.03%)
Nov 20, 2015 29.41 29.41 29.41 29.41 449 +0.26(+0.89%)
Nov 19, 2015 29.04 29.17 29.04 29.15 1,335 +0.12(+0.41%)
Nov 18, 2015 28.89 29.04 28.89 29.03 628 +0.15(+0.52%)
Nov 17, 2015 28.88 28.88 28.88 28.88 560 +0.13(+0.45%)
Nov 16, 2015 28.57 28.75 28.57 28.75 1,323 +0.29(+1.02%)
Nov 13, 2015 28.59 28.59 28.46 28.46 1,027 -0.20(-0.70%)
Nov 12, 2015 28.91 28.91 28.66 28.66 1,879 -0.22(-0.76%)
Nov 11, 2015 28.88 28.88 28.88 28.88 200 +0.25(+0.87%)
Nov 10, 2015 28.72 28.72 28.56 28.63 1,117 +0.13(+0.46%)
Nov 09, 2015 28.82 28.50 28.50 15,741 -0.32(-1.11%)
Nov 06, 2015 28.88 28.88 28.75 28.82 3,459 +0.04(+0.14%)
Nov 05, 2015 28.92 28.92 28.70 28.78 3,540 +0.07(+0.24%)
Nov 04, 2015 28.71 28.71 28.70 28.71 2,783 +0.08(+0.28%)
Nov 03, 2015 28.71 28.71 28.63 28.63 3,411 +0.13(+0.46%)
Nov 02, 2015 28.36 28.50 28.36 28.50 4,295 +0.10(+0.35%)
Oct 30, 2015 28.40 28.40 28.40 28.40 696 -0.20(-0.70%)
Oct 29, 2015 28.60 28.61 28.60 28.60 1,818 -0.39(-1.35%)
Oct 28, 2015 28.95 28.99 28.90 28.99 1,254 -0.07(-0.24%)
Oct 27, 2015 29.02 29.06 29.02 29.06 2,082 +0.03(+0.10%)
Oct 26, 2015 29.10 29.10 28.97 29.03 1,804 -0.20(-0.68%)
Oct 23, 2015 29.09 29.23 29.09 29.23 1,413 +0.40(+1.39%)
Oct 22, 2015 28.78 28.83 28.76 28.83 2,666 +0.35(+1.23%)
Oct 21, 2015 28.31 28.48 28.31 28.48 3,020 +0.52(+1.86%)
Oct 20, 2015 27.94 27.96 27.94 27.96 411 -0.13(-0.46%)
Oct 19, 2015 28.00 28.09 27.99 28.09 3,731 +0.03(+0.11%)
Oct 16, 2015 28.06 28.06 28.06 28.06 247 +0.14(+0.50%)
Oct 15, 2015 27.85 27.92 27.85 27.92 1,477 +0.53(+1.94%)
Oct 14, 2015 27.39 27.39 27.39 27.39 207 -0.32(-1.15%)
Oct 13, 2015 27.90 27.90 27.71 27.71 1,258 -0.29(-1.04%)
Oct 09, 2015 28.00 28.00 28.00 0 +0.11(+0.39%)
Oct 08, 2015 27.68 27.89 27.68 27.89 3,136 +0.13(+0.47%)
Oct 07, 2015 27.76 27.76 27.65 27.76 2,476 +0.42(+1.54%)
Oct 06, 2015 27.37 27.37 27.28 27.34 1,092 -0.24(-0.87%)
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.