Vanguard Global Momentum Factor ETF - VMO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	74.14	73.71	73.71	74.14	73.1	5,845
September 04, 2025	73.16	73.52	73.52	73.52	73.15	8,100
September 03, 2025	72.74	72.7	72.7	73.01	72.57	4,700
September 02, 2025	72.42	72.72	72.72	72.72	72.01	13,800
August 29, 2025	73.6	73.12	73.12	73.6	72.73	5,100
August 28, 2025	73.41	73.62	73.62	73.65	73.4	7,733
August 27, 2025	73.59	73.36	73.36	73.59	73.36	6,100
August 26, 2025	73.04	73.61	73.61	73.61	73.01	5,200
August 25, 2025	73.45	72.95	72.95	73.45	72.95	4,142
August 22, 2025	73.22	73.57	73.57	73.57	73.14	18,745
August 21, 2025	72.01	72.35	72.35	72.38	71.93	6,100
August 20, 2025	71.84	72.13	72.13	72.17	71.38	10,300
August 19, 2025	72.8	72.02	72.02	72.8	71.97	11,732
August 18, 2025	72.38	72.79	72.79	72.79	72.38	6,100
August 15, 2025	72.74	72.52	72.52	72.74	72.38	4,906
August 14, 2025	72.95	72.75	72.75	72.95	72.48	49,200
August 13, 2025	72.95	72.71	72.71	73.02	72.39	22,816
August 12, 2025	71.84	72.69	72.69	72.69	71.84	8,595
August 11, 2025	71.6	71.72	71.72	71.85	71.5	13,127
August 08, 2025	71.43	71.57	71.57	71.7	71.41	6,400
August 07, 2025	71.53	71.35	71.35	71.54	70.92	6,129
August 06, 2025	71.1	71.23	71.23	71.38	71	18,047
August 05, 2025	71.06	70.99	70.99	71.51	70.94	19,800
August 01, 2025	70.19	69.77	69.77	70.22	69.12	21,530
July 31, 2025	71.49	71.33	71.33	71.55	71.1	5,810
July 30, 2025	70.7	70.94	70.94	71.15	70.7	61,326
July 29, 2025	70.7	70.61	70.61	71.01	70.61	21,800
July 28, 2025	71.47	70.66	70.66	71.47	70.55	10,800
July 25, 2025	70.73	71.14	71.14	71.14	70.72	12,600
July 24, 2025	70.4	70.69	70.69	70.69	70.4	1,643
July 23, 2025	69.83	70.38	70.38	70.38	69.83	17,400
July 22, 2025	69.89	69.59	69.59	69.89	69.24	49,682
July 21, 2025	70.46	70.03	70.03	70.76	70.03	23,849
July 18, 2025	70.41	70.23	70.23	70.5	70.23	24,803
July 17, 2025	70.05	70.42	70.42	70.46	70.05	14,258
July 16, 2025	69.49	69.75	69.75	69.77	69.02	29,700
July 15, 2025	69.82	69.38	69.38	69.82	69.22	11,142
July 14, 2025	69.08	70.01	70.01	70.01	69.08	22,300
July 11, 2025	69.64	69.15	69.15	69.64	69.13	21,328
July 10, 2025	69.88	69.56	69.56	69.88	69.55	11,000
July 09, 2025	69.58	69.75	69.75	69.76	69.41	17,764
July 08, 2025	69.49	69.09	69.09	69.49	69.06	4,940
July 07, 2025	69.25	69.36	69.36	69.45	69.25	6,200
July 04, 2025	68.89	68.9	68.9	68.9	68.89	832
July 03, 2025	68.88	68.97	68.97	69.22	68.87	15,224
July 02, 2025	68.73	68.7	68.7	68.73	68.29	29,505
June 30, 2025	69.21	69.3	69.3	69.31	69.11	5,400
June 27, 2025	68.64	68.95	68.95	69.27	68.46	32,400
June 26, 2025	67.87	68.38	68.38	68.38	67.87	27,942
June 25, 2025	68.65	68.04	68.04	68.65	68.04	20,064
June 24, 2025	68.02	68.59	68.59	68.7	67.95	17,055
June 23, 2025	66.99	67.92	67.92	67.92	66.85	25,100
June 20, 2025	67	66.82	66.82	67.09	66.67	10,956
June 19, 2025	66.31	66.78	66.78	66.78	66.09	700
June 18, 2025	66.47	66.78	66.78	66.87	66.47	14,736
June 17, 2025	66.39	66.06	66.06	66.39	66.06	26,261
June 16, 2025	66.6	66.39	66.39	66.69	66.39	9,400
June 13, 2025	66.1	65.86	65.86	66.25	65.84	5,700
June 12, 2025	66.58	66.6	66.6	66.68	66.55	5,500
June 11, 2025	66.95	66.65	66.65	67.14	66.65	11,729

Vanguard Global Momentum Factor ETF (VMO.TO) TSX