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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	78.37	78.25	78.25	78.37	76.9	6,400
November 06, 2025	79.73	78.49	78.49	79.73	78.37	5,900
November 05, 2025	79.17	79.93	79.93	80.19	79.17	4,435
November 04, 2025	79.06	78.98	78.98	79.65	78.86	6,600
November 03, 2025	80.82	80.36	80.36	80.82	80	5,145
October 31, 2025	79.98	80.27	80.27	80.6	79.72	3,800
October 30, 2025	79.72	79.81	79.81	80.47	79.66	4,513
October 29, 2025	79.99	79.84	79.84	80.43	79.78	4,400
October 28, 2025	80.45	79.86	79.86	80.45	79.86	7,408
October 27, 2025	80.69	80.5	80.5	80.69	80.38	5,400
October 24, 2025	79.76	79.98	79.98	80.25	79.76	3,292
October 23, 2025	78.09	78.93	78.93	78.98	78.09	5,761
October 22, 2025	78.9	77.71	77.71	78.9	76.99	7,035
October 21, 2025	78.93	79.06	79.06	79.36	78.9	4,010
October 20, 2025	79.46	80.06	80.06	80.06	79.46	4,100
October 17, 2025	78.61	78.49	78.49	78.81	77.99	6,321
October 16, 2025	80.79	79.25	79.25	80.79	79.1	4,000
October 15, 2025	80.37	80.47	80.47	81.11	79.97	5,814
October 14, 2025	78.58	79.9	79.9	80.34	78.07	11,500
October 10, 2025	79.55	77.5	77.5	79.55	77.39	9,500
October 09, 2025	79.39	79.47	79.47	79.54	79.17	3,101
October 08, 2025	79.01	79.48	79.48	79.5	78.92	24,200
October 07, 2025	79.36	78.75	78.75	79.36	78.05	14,300
October 06, 2025	79.48	79.14	79.14	79.48	79.03	8,238
October 03, 2025	79.21	78.72	78.72	79.22	78.59	11,972
October 02, 2025	78.52	78.69	78.69	78.73	78.14	7,315
October 01, 2025	77.93	78.13	78.13	78.16	77.7	8,100
September 30, 2025	77.63	77.69	77.69	77.69	77.3	5,145
September 29, 2025	77.77	77.7	77.7	77.77	77.3	5,737
September 26, 2025	76.79	77.21	77.21	77.21	76.79	4,800
September 25, 2025	76.17	76.48	76.48	76.55	75.88	2,269
September 24, 2025	77.75	76.99	76.99	77.75	76.91	4,056
September 23, 2025	77.6	77.7	77.7	77.84	77.27	7,200
September 22, 2025	76.62	77.52	77.52	77.52	76.44	6,419
September 19, 2025	75.96	76.74	76.74	76.74	75.96	1,638
September 18, 2025	75.96	76.73	76.73	76.73	75.96	5,147
September 17, 2025	75.2	75.29	75.29	75.55	75.1	6,400
September 16, 2025	75.7	75.4	75.4	75.7	75.04	6,800
September 15, 2025	76.05	75.82	75.82	76.13	75.71	5,600
September 12, 2025	76	76.06	76.06	76.06	75.71	5,200
September 11, 2025	75.33	75.92	75.92	75.92	75.17	17,865
September 10, 2025	75.62	75.33	75.33	75.7	75.03	13,500
September 09, 2025	74.29	74.74	74.74	74.77	74.13	10,206
September 08, 2025	74.01	74.25	74.25	74.35	74.01	6,030
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

Vanguard Global Momentum Factor ETF (VMO.TO) TSX