Vanguard Global Aggregate Bond Index ETF (CAD-hedged) (NEO:VGAB)
Canada
· Delayed Price · Currency is CAD 21.01
+0.03 (0.14%)
May 6, 2025, 9:30 AM EDT
NEO:VGAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.98 | 20.98 | 20.84 | 20.87 | - | -0.05% | 51,700 |
| May 12, 2025 | 20.91 | 20.91 | 20.87 | 20.88 | - | -0.38% | 29,400 |
| May 9, 2025 | 20.99 | 20.99 | 20.96 | 20.96 | - | - | 29,700 |
| May 8, 2025 | 20.98 | 21.03 | 20.94 | 20.96 | - | -0.47% | 21,100 |
| May 7, 2025 | 21.10 | 21.10 | 21.05 | 21.06 | - | 0.24% | 35,800 |
| May 6, 2025 | 21.07 | 21.07 | 20.96 | 21.01 | - | 0.14% | 92,500 |
| May 5, 2025 | 21.15 | 21.15 | 20.96 | 20.98 | - | -0.10% | 43,700 |
| May 2, 2025 | 21.04 | 21.04 | 20.98 | 21.00 | - | -0.38% | 26,400 |
| May 1, 2025 | 21.14 | 21.15 | 21.06 | 21.08 | - | -0.47% | 25,200 |
| Apr 30, 2025 | 21.22 | 21.22 | 21.15 | 21.18 | - | 0.05% | 31,000 |
| Apr 29, 2025 | 21.16 | 21.17 | 21.13 | 21.17 | - | 0.19% | 51,300 |
| Apr 28, 2025 | 21.14 | 21.14 | 21.08 | 21.13 | - | 0.05% | 28,300 |
| Apr 25, 2025 | 21.09 | 21.12 | 21.08 | 21.12 | - | 0.14% | 22,900 |
| Apr 24, 2025 | 21.12 | 21.12 | 21.05 | 21.09 | - | 0.48% | 26,800 |
| Apr 23, 2025 | 20.98 | 21.09 | 20.98 | 20.99 | - | - | 27,700 |
| Apr 22, 2025 | 20.99 | 21.01 | 20.98 | 20.99 | - | 0.29% | 21,700 |
| Apr 21, 2025 | 21.06 | 21.06 | 20.93 | 20.93 | - | -0.43% | 26,400 |
| Apr 17, 2025 | 21.10 | 21.10 | 21.01 | 21.02 | - | -0.10% | 66,700 |
| Apr 16, 2025 | 21.07 | 21.07 | 20.97 | 21.04 | - | 0.33% | 28,300 |
| Apr 15, 2025 | 20.96 | 20.99 | 20.95 | 20.97 | - | 0.10% | 20,500 |
| Apr 14, 2025 | 20.91 | 20.97 | 20.89 | 20.95 | - | 0.38% | 36,900 |
| Apr 11, 2025 | 21.02 | 21.02 | 20.75 | 20.87 | - | -0.05% | 35,600 |
| Apr 10, 2025 | 20.94 | 20.97 | 20.87 | 20.88 | - | -0.24% | 23,500 |
| Apr 9, 2025 | 20.84 | 20.93 | 20.79 | 20.93 | - | - | 155,000 |
| Apr 8, 2025 | 20.98 | 21.04 | 20.93 | 20.93 | - | -0.24% | 69,200 |
| Apr 7, 2025 | 21.02 | 21.14 | 20.97 | 20.98 | - | -0.90% | 152,000 |
| Apr 4, 2025 | 21.21 | 21.28 | 21.17 | 21.17 | - | 0.14% | 51,700 |
| Apr 3, 2025 | 21.01 | 21.18 | 21.01 | 21.14 | - | 0.50% | 29,000 |
| Apr 2, 2025 | 21.07 | 21.08 | 21.00 | 21.04 | - | -0.12% | 112,600 |
| Apr 1, 2025 | 21.11 | 21.11 | 21.04 | 21.06 | - | -0.19% | 40,200 |
| Mar 31, 2025 | 21.11 | 21.12 | 21.05 | 21.10 | - | 0.05% | 25,500 |
| Mar 28, 2025 | 21.06 | 21.09 | 21.06 | 21.09 | - | 0.48% | 28,600 |
| Mar 27, 2025 | 20.98 | 20.99 | 20.97 | 20.99 | - | - | 44,200 |
| Mar 26, 2025 | 20.99 | 21.00 | 20.96 | 20.99 | - | -0.10% | 46,600 |
| Mar 25, 2025 | 21.00 | 21.03 | 20.99 | 21.01 | - | 0.05% | 23,300 |
| Mar 24, 2025 | 21.07 | 21.07 | 20.99 | 21.00 | - | -0.33% | 34,800 |
| Mar 21, 2025 | 21.09 | 21.10 | 21.05 | 21.07 | - | -0.05% | 47,000 |
| Mar 20, 2025 | 21.14 | 21.14 | 21.07 | 21.08 | - | -0.05% | 31,100 |
| Mar 19, 2025 | 21.01 | 21.09 | 21.01 | 21.09 | - | 0.33% | 43,800 |
| Mar 18, 2025 | 21.12 | 21.12 | 20.98 | 21.02 | - | 0.10% | 45,900 |
| Mar 17, 2025 | 20.95 | 21.05 | 20.95 | 21.00 | - | 0.12% | 23,300 |
| Mar 14, 2025 | 21.07 | 21.07 | 20.97 | 20.98 | - | -0.21% | 50,900 |
| Mar 13, 2025 | 20.95 | 21.02 | 20.94 | 21.02 | - | 0.29% | 116,100 |
| Mar 12, 2025 | 21.01 | 21.01 | 20.95 | 20.96 | - | -0.05% | 53,300 |
| Mar 11, 2025 | 21.03 | 21.05 | 20.97 | 20.97 | - | -0.38% | 47,400 |
| Mar 10, 2025 | 21.06 | 21.07 | 21.03 | 21.05 | - | 0.24% | 39,700 |
| Mar 7, 2025 | 21.12 | 21.12 | 20.99 | 21.00 | - | -0.05% | 37,000 |
| Mar 6, 2025 | 21.00 | 21.02 | 20.95 | 21.01 | - | -0.19% | 37,300 |
| Mar 5, 2025 | 21.15 | 21.15 | 21.03 | 21.05 | - | -0.47% | 33,800 |
| Mar 4, 2025 | 21.20 | 21.27 | 21.14 | 21.15 | - | -0.52% | 37,200 |