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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	84.23	84.31	84.31	84.39	83.75	4,600
January 12, 2026	83.11	84.05	84.05	84.05	83.11	7,406
January 09, 2026	82.78	83.43	83.43	83.43	82.78	6,543
January 08, 2026	82	82.04	82.04	82.24	81.83	8,828
January 07, 2026	82.01	82.23	82.23	82.59	81.79	9,000
January 06, 2026	81.38	82.32	82.32	82.32	80.81	4,854
January 05, 2026	80.56	80.98	80.98	81	80.34	13,926
January 02, 2026	78.59	79.47	79.47	79.48	78.59	8,300
December 31, 2025	78.43	78.19	78.19	78.43	78.19	2,400
December 30, 2025	79.1	78.61	78.61	79.1	78.61	4,965
December 29, 2025	79.9	79.8	79.8	79.9	79.24	10,004
December 23, 2025	80.34	80.22	80.22	80.34	80.18	5,000
December 22, 2025	80.28	80.8	80.8	80.8	80.25	5,704
December 19, 2025	79.11	80.11	80.11	80.11	79.11	2,942
December 18, 2025	78.45	78.29	78.29	78.72	78.04	10,542
December 17, 2025	78.7	77.18	77.18	78.7	77.18	2,201
December 16, 2025	78.26	78.52	78.52	78.52	78.18	5,034
December 15, 2025	79.85	78.79	78.79	79.85	78.79	5,900
December 12, 2025	79.44	79.48	79.48	80.04	79	12,007
December 11, 2025	79.85	80.96	80.96	81.29	79.75	4,623
December 10, 2025	80.18	80.5	80.5	80.66	79.98	2,200
December 09, 2025	79.65	80.19	80.19	80.25	79.65	4,149
December 08, 2025	79.88	80	80	80	79.55	2,430
December 05, 2025	80.43	79.42	79.42	80.43	79.42	4,483
December 04, 2025	79.65	80.25	80.25	80.25	79.12	5,191
December 03, 2025	78.61	79.3	79.3	79.31	78.33	4,507
December 02, 2025	79.15	78.73	78.73	79.19	78.57	2,647
December 01, 2025	78.53	78.58	78.58	78.95	78.4	6,249
November 28, 2025	78.96	79.57	79.57	79.59	78.96	3,600
November 27, 2025	79.27	78.56	78.56	79.33	78.56	1,249
November 26, 2025	78.77	79.04	79.04	79.36	78.77	6,319
November 25, 2025	77.44	78.33	78.33	78.33	76.66	3,600
November 24, 2025	75.39	77.45	77.45	77.45	75.39	6,406
November 21, 2025	74.86	75.32	75.32	75.73	73.84	4,400
November 20, 2025	77.56	75.17	75.17	78.14	74.6	25,148
November 19, 2025	76.29	76.54	76.54	76.96	76.08	8,919
November 18, 2025	76.28	75.86	75.86	76.35	75.11	8,170
November 17, 2025	77.49	76.81	76.81	77.69	76.45	26,113
November 14, 2025	77.05	77.56	77.56	78.18	76.13	16,104
November 13, 2025	79.59	77.33	77.33	79.75	77.25	13,527
November 12, 2025	79.57	79.8	79.8	80.19	79.45	9,229
November 11, 2025	79.9	79.47	79.47	79.9	79.09	8,541
November 10, 2025	79.71	79.9	79.9	80.05	79.5	22,049
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

Vanguard Global Momentum Factor ETF (VMO.TO) TSX