Vanguard Global Value Factor ETF - VVL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.92	67.25	67.25	67.31	66.69	20,474
February 19, 2026	66.98	66.92	66.92	66.98	66.64	30,307
February 18, 2026	66.79	67.15	67.15	67.24	66.55	50,709
February 17, 2026	66.68	66.56	66.56	66.69	66.11	25,284
February 13, 2026	66.32	66.55	66.55	66.67	65.8	37,312
February 12, 2026	67.22	66.18	66.18	67.22	65.91	40,632
February 11, 2026	66.86	66.82	66.82	66.94	66.56	16,800
February 10, 2026	66.49	66.5	66.5	66.67	66.43	34,200
February 09, 2026	66.42	66.38	66.38	66.53	66.11	22,200
February 06, 2026	65.94	66.88	66.88	66.95	65.94	9,683
February 05, 2026	66.16	65.62	65.62	66.16	65.49	18,000
February 04, 2026	65.52	66.19	66.19	66.46	65.52	19,120
February 03, 2026	65.13	65.03	65.03	65.51	64.8	11,855
February 02, 2026	64.44	65.1	65.1	65.24	64.32	13,318
January 30, 2026	63.87	64.34	64.34	64.34	63.65	18,400
January 29, 2026	64.18	64.08	64.08	64.18	63.65	16,410
January 28, 2026	63.81	63.83	63.83	64.06	63.69	17,620
January 27, 2026	64.59	64.17	64.17	64.59	64.05	9,729
January 26, 2026	64.72	64.66	64.66	64.78	64.4	13,218
January 23, 2026	65.03	64.4	64.4	65.03	64.36	22,900
January 22, 2026	65.25	65.23	65.23	65.54	65.18	8,546
January 21, 2026	64.01	65.06	65.06	65.06	64	13,900
January 20, 2026	63.94	63.77	63.77	64.16	63.69	28,000
January 19, 2026	64.3	64.3	64.3	64.39	64.12	5,700
January 16, 2026	65.42	64.92	64.92	65.42	64.85	20,619
January 15, 2026	64.98	65.17	65.17	65.26	64.77	17,842
January 14, 2026	64.46	64.77	64.77	64.78	64.46	17,875
January 13, 2026	64.4	64.32	64.32	64.53	64.23	12,300
January 12, 2026	64.49	64.51	64.51	64.51	64.25	21,531
January 09, 2026	64.45	64.74	64.74	64.74	64.21	13,800
January 08, 2026	63.37	64.21	64.21	64.31	63.25	13,522
January 07, 2026	63.65	63.41	63.41	63.65	63.21	10,238
January 06, 2026	63.08	63.84	63.84	63.84	62.98	24,100
January 05, 2026	62.7	62.98	62.98	63.22	62.44	24,914
January 02, 2026	62.04	62.17	62.17	62.35	61.66	23,000
December 31, 2025	61.96	61.66	61.66	61.96	61.65	5,500
December 30, 2025	62.1	61.94	61.94	62.1	61.89	9,700
December 29, 2025	63.11	63.13	63.13	63.13	62.84	14,943
December 23, 2025	63.21	62.9	62.9	63.21	62.9	5,771
December 22, 2025	64	63.31	63.31	64	63.2	14,404
December 19, 2025	63.2	63.27	63.27	63.41	63.06	11,702
December 18, 2025	63.31	63.03	63.03	63.41	62.93	22,625
December 17, 2025	63.22	63	63	63.37	63	13,095
December 16, 2025	63.02	62.94	62.94	63.14	62.7	9,542
December 15, 2025	63.52	63.42	63.42	63.52	63.29	14,938
December 12, 2025	63.73	63.29	63.29	63.73	63.24	16,742
December 11, 2025	62.86	63.53	63.53	63.74	62.86	13,318
December 10, 2025	62.11	63.27	63.27	63.28	62.11	8,507
December 09, 2025	62.01	62.24	62.24	62.45	62.01	7,840
December 08, 2025	62.6	62.09	62.09	62.6	62.06	9,146
December 05, 2025	62.61	62.25	62.25	62.8	62.24	8,500
December 04, 2025	62.86	62.72	62.72	62.91	62.65	5,504
December 03, 2025	62.2	62.86	62.86	62.88	62.2	9,160
December 02, 2025	62.43	62.33	62.33	62.43	62.1	11,315
December 01, 2025	62.08	62.35	62.35	62.58	62	10,000
November 28, 2025	62.23	62.22	62.27	62.38	62.15	4,850
November 27, 2025	62.34	62.86	62.36	62.92	62.26	6,659
November 26, 2025	62.16	62.28	62.28	62.47	62.16	9,600
November 25, 2025	61.15	62.01	62.01	62.04	61.15	4,424
November 24, 2025	60.82	60.93	60.93	61.02	60.43	14,100

Vanguard Global Value Factor ETF (VVL.TO) TSX