Vanguard Global Minimum Volatility ETF (TSX:VVO)
Canada
· Delayed Price · Currency is CAD 38.94
0.00 (0.00%)
Jun 24, 2025, 3:59 PM EDT
TSX:VVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 39.00 | 39.00 | 38.83 | 38.94 | 38.94 | 0.28% | 2,300 |
| Jun 23, 2025 | 38.58 | 38.83 | 38.58 | 38.83 | 38.83 | 0.65% | 4,620 |
| Jun 20, 2025 | 38.66 | 38.66 | 38.53 | 38.58 | 38.58 | 0.47% | 2,000 |
| Jun 19, 2025 | 38.37 | 38.40 | 38.36 | 38.40 | 38.40 | -0.34% | 435 |
| Jun 18, 2025 | 38.56 | 38.56 | 38.50 | 38.53 | 38.53 | -0.36% | 801 |
| Jun 17, 2025 | 38.66 | 38.67 | 38.66 | 38.67 | 38.67 | -0.03% | 302 |
| Jun 16, 2025 | 38.74 | 38.74 | 38.55 | 38.68 | 38.68 | -0.08% | 6,901 |
| Jun 13, 2025 | 38.87 | 38.91 | 38.71 | 38.71 | 38.71 | -0.79% | 1,300 |
| Jun 12, 2025 | 38.96 | 39.02 | 38.96 | 39.02 | 39.02 | 0.46% | 707 |
| Jun 11, 2025 | 38.89 | 38.89 | 38.84 | 38.84 | 38.84 | -0.23% | 200 |
| Jun 10, 2025 | 38.89 | 38.93 | 38.89 | 38.93 | 38.93 | 0.28% | 302 |
| Jun 9, 2025 | 38.76 | 38.93 | 38.76 | 38.82 | 38.82 | 0.08% | 636 |
| Jun 6, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.08% | - |
| Jun 5, 2025 | 38.83 | 38.83 | 38.72 | 38.76 | 38.76 | -0.18% | 7,918 |
| Jun 4, 2025 | 38.87 | 38.91 | 38.83 | 38.83 | 38.83 | 0.08% | 2,700 |
| Jun 3, 2025 | 38.78 | 38.80 | 38.65 | 38.80 | 38.80 | -0.10% | 239,300 |
| Jun 2, 2025 | 38.78 | 38.84 | 38.78 | 38.84 | 38.84 | 0.08% | 512 |
| May 30, 2025 | 38.69 | 38.81 | 38.69 | 38.81 | 38.81 | 0.44% | 3,710 |
| May 29, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.21% | - |
| May 28, 2025 | 38.84 | 38.84 | 38.72 | 38.72 | 38.72 | -0.36% | 605 |
| May 27, 2025 | 38.88 | 38.88 | 38.86 | 38.86 | 38.86 | 0.86% | 300 |
| May 26, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.57% | 34 |
| May 23, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -1.08% | 300 |
| May 22, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.05% | - |
| May 21, 2025 | 38.87 | 38.87 | 38.72 | 38.75 | 38.75 | -0.69% | 1,700 |
| May 20, 2025 | 38.92 | 39.03 | 38.92 | 39.02 | 39.02 | 0.75% | 1,400 |
| May 16, 2025 | 38.55 | 38.73 | 38.55 | 38.73 | 38.73 | 2.16% | 800 |
| May 15, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - | - |
| May 14, 2025 | 38.00 | 38.00 | 37.85 | 37.91 | 37.91 | -0.55% | 1,430 |
| May 13, 2025 | 38.16 | 38.18 | 38.09 | 38.12 | 38.12 | -0.10% | 900 |
| May 12, 2025 | 38.13 | 38.16 | 38.13 | 38.16 | 38.16 | 0.39% | 331 |
| May 9, 2025 | 38.02 | 38.02 | 38.01 | 38.01 | 38.01 | -0.45% | 342 |
| May 8, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.24% | 207 |
| May 7, 2025 | 38.25 | 38.27 | 38.25 | 38.27 | 38.27 | 0.68% | 417 |
| May 6, 2025 | 38.11 | 38.11 | 38.01 | 38.01 | 38.01 | -0.45% | 820 |
| May 5, 2025 | 38.23 | 38.23 | 38.05 | 38.18 | 38.18 | -0.08% | 21,800 |
| May 2, 2025 | 38.17 | 38.25 | 38.11 | 38.21 | 38.21 | 0.82% | 23,600 |
| May 1, 2025 | 38.11 | 38.13 | 37.89 | 37.90 | 37.90 | - | 5,700 |
| Apr 30, 2025 | 37.85 | 37.90 | 37.85 | 37.90 | 37.90 | 0.26% | 700 |
| Apr 29, 2025 | 37.59 | 37.81 | 37.59 | 37.80 | 37.80 | 0.40% | 1,317 |
| Apr 28, 2025 | 37.57 | 37.65 | 37.45 | 37.65 | 37.65 | 0.35% | 7,501 |
| Apr 25, 2025 | 37.32 | 37.56 | 37.12 | 37.52 | 37.52 | -0.32% | 33,600 |
| Apr 24, 2025 | 37.41 | 37.64 | 37.27 | 37.64 | 37.64 | 0.37% | 15,900 |
| Apr 23, 2025 | 37.50 | 37.72 | 37.37 | 37.50 | 37.50 | 0.29% | 43,221 |
| Apr 22, 2025 | 37.02 | 37.40 | 36.99 | 37.39 | 37.39 | 2.52% | 22,200 |
| Apr 21, 2025 | 37.11 | 37.11 | 36.47 | 36.47 | 36.47 | -2.09% | 1,700 |
| Apr 17, 2025 | 37.14 | 37.47 | 37.14 | 37.25 | 37.25 | 0.73% | 9,300 |
| Apr 16, 2025 | 37.43 | 37.54 | 36.98 | 36.98 | 36.98 | -1.18% | 6,043 |
| Apr 15, 2025 | 37.36 | 37.42 | 37.36 | 37.42 | 37.42 | 0.35% | 2,028 |
| Apr 14, 2025 | 37.23 | 37.45 | 37.23 | 37.29 | 37.29 | 0.11% | 23,000 |