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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	57.57	57.52	57.46	57.57	57.46	6,957
August 14, 2025	57.46	57.46	57.46	57.46	57.13	6,635
August 13, 2025	56.9	57.45	57.45	57.45	56.77	14,600
August 12, 2025	55.63	56.67	56.67	56.67	55.63	15,704
August 11, 2025	55.69	55.41	55.41	55.69	55.38	8,713
August 08, 2025	55.26	55.48	55.48	55.48	55.26	4,100
August 07, 2025	55.19	55	55	55.19	54.87	1,705
August 06, 2025	54.81	54.7	54.7	54.84	54.7	18,100
August 05, 2025	54.81	54.77	54.77	54.81	54.54	6,506
August 01, 2025	54.49	53.71	53.71	54.49	53.44	7,012
July 31, 2025	54.89	54.56	54.56	55.06	54.56	3,849
July 30, 2025	55.65	54.99	54.99	55.65	54.82	6,519
July 29, 2025	55.76	55.49	55.49	55.76	55.34	6,063
July 28, 2025	55.81	55.52	55.52	55.81	55.42	10,400
July 25, 2025	55.54	55.75	55.75	55.82	55.37	6,100
July 24, 2025	55.8	55.32	55.32	55.8	55.3	11,402
July 23, 2025	55.14	55.74	55.74	55.9	55.14	8,309
July 22, 2025	54.47	54.91	54.91	54.92	54.47	4,877
July 21, 2025	54.68	54.39	54.39	54.79	54.33	6,700
July 18, 2025	54.86	54.47	54.47	54.86	54.36	4,400
July 17, 2025	54.35	54.86	54.81	54.86	54.35	15,152
July 16, 2025	54.5	54.27	54.27	54.5	53.78	4,600
July 15, 2025	55.24	54.39	54.39	55.24	54.39	7,323
July 14, 2025	55.21	55.28	55.28	55.3	55	1,916
July 11, 2025	55.26	55.26	55.26	55.35	55.23	2,695
July 10, 2025	55.26	55.64	55.64	55.86	55.26	1,944
July 09, 2025	55.44	55.38	55.38	55.44	55.12	4,434
July 08, 2025	54.81	55.15	55.15	55.25	54.81	3,300
July 07, 2025	54.69	54.38	54.38	54.78	54.31	4,608
July 04, 2025	54.73	54.57	54.57	54.77	54.57	11,736
July 03, 2025	54.84	54.85	54.89	55.05	54.83	3,059
July 02, 2025	54.32	54.78	54.78	54.78	54.32	5,623
June 30, 2025	53.74	53.56	53.56	53.74	53.45	2,119
June 27, 2025	53.39	53.77	53.77	53.78	53.39	2,563
June 26, 2025	52.91	53.23	53.23	53.23	52.91	4,114
June 25, 2025	53.19	52.92	52.92	53.19	52.9	6,233
June 24, 2025	52.77	53.19	53.19	53.28	52.77	3,600
June 23, 2025	52.37	52.64	52.64	52.64	52.25	14,043
June 20, 2025	52.33	52.38	52.38	52.5	52.25	4,088
June 19, 2025	51.91	51.95	51.95	52.24	51.88	4,785
June 18, 2025	51.92	52.22	52.22	52.33	51.91	2,920
June 17, 2025	52.03	51.81	51.81	52.04	51.8	3,211
June 16, 2025	52	52.09	52.09	52.2	52	3,909
June 13, 2025	52.08	51.58	51.58	52.08	51.58	9,200
June 12, 2025	52.29	52.37	52.37	52.37	52.27	3,700
June 11, 2025	52.7	52.49	52.49	52.75	52.41	3,000
June 10, 2025	52.31	52.61	52.61	52.7	52.31	3,506
June 09, 2025	52.16	52.35	52.35	52.55	52.16	4,300
June 06, 2025	51.74	51.99	51.99	52.01	51.74	4,408
June 05, 2025	51.21	51.43	51.43	51.63	51.21	4,761
June 04, 2025	51.7	51.46	51.46	51.83	51.45	7,710
June 03, 2025	51.43	51.85	51.85	51.85	51.43	1,941
June 02, 2025	51.25	51.34	51.34	51.38	50.9	8,331
May 30, 2025	51.61	51.27	51.27	51.61	51.16	4,800
May 29, 2025	51.65	51.76	51.76	51.79	51.39	9,933
May 28, 2025	51.98	51.55	51.55	51.98	51.55	2,624
May 27, 2025	51.4	52.02	52.02	52.02	51.4	6,911
May 26, 2025	51.28	51.38	51.38	51.38	51.24	1,200
May 23, 2025	50.91	50.7	50.7	50.91	50.42	26,800
May 22, 2025	51.36	51.25	51.25	51.44	51.04	6,603

Vanguard Global Value Factor ETF (VVL.TO) TSX