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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	59.26	60.56	60.56	60.66	59.26	16,010
November 20, 2025	60	58.98	58.98	60.22	58.98	6,700
November 19, 2025	59.77	59.59	59.59	59.77	59.4	6,620
November 18, 2025	59.5	59.56	59.56	59.74	59.16	9,629
November 17, 2025	60.81	59.79	59.79	60.81	59.72	13,116
November 14, 2025	60.6	60.89	60.89	61.05	60.56	9,737
November 13, 2025	61.44	61.12	61.12	61.65	61.04	14,606
November 12, 2025	61.21	61.48	61.48	61.6	61.21	7,300
November 11, 2025	60.53	61.13	61.13	61.15	60.53	10,732
November 10, 2025	60.6	60.68	60.68	60.81	60.26	17,934
November 07, 2025	59.87	60.11	60.11	60.18	59.7	8,830
November 06, 2025	60.52	60.18	60.18	60.54	60.16	8,734
November 05, 2025	60	60.39	60.39	60.55	60	6,700
November 04, 2025	59.74	59.79	59.79	59.96	59.72	4,007
November 03, 2025	59.5	60.15	60.15	60.17	59.5	6,630
October 31, 2025	59.75	60.04	60.04	60.04	59.68	7,611
October 30, 2025	59.76	59.8	59.8	60.18	59.76	2,616
October 29, 2025	60.28	59.99	59.99	60.46	59.83	6,418
October 28, 2025	61.03	60.55	60.55	61.03	60.5	11,500
October 27, 2025	61.1	61.04	61.04	61.1	60.87	9,345
October 24, 2025	60.88	60.97	60.84	61.02	60.88	3,337
October 23, 2025	60.37	60.43	60.43	60.6	60.17	4,800
October 22, 2025	60.2	60.1	60.1	60.33	59.91	11,442
October 21, 2025	60.09	60.27	60.27	60.38	60.01	5,278
October 20, 2025	59.88	60.18	60.18	60.23	59.83	19,400
October 17, 2025	59.3	59.46	59.46	59.51	59.26	6,047
October 16, 2025	59.76	59.41	59.41	59.99	59.27	8,444
October 15, 2025	60	59.82	59.82	60.22	59.58	15,819
October 14, 2025	58.75	59.79	59.79	59.94	58.73	13,400
October 10, 2025	59.9	58.27	58.27	59.9	58.27	14,300
October 09, 2025	60.3	59.99	59.99	60.3	59.9	9,111
October 08, 2025	60.23	60.23	60.23	60.33	59.95	10,426
October 07, 2025	60.8	60.14	60.14	60.8	60.09	22,968
October 06, 2025	61.39	60.72	60.72	61.39	60.7	30,400
October 03, 2025	60.78	61.02	61.02	61.21	60.78	5,502
October 02, 2025	60.41	60.52	60.52	60.62	60.31	10,144
October 01, 2025	60.13	60.48	60.48	60.5	60.13	6,885
September 30, 2025	59.97	60	60	60	59.57	3,742
September 29, 2025	60.46	60.04	60.04	60.46	59.8	11,202
September 26, 2025	59.69	60.22	60.22	60.23	59.69	25,100
September 25, 2025	59.68	59.59	59.59	59.68	59.49	3,835
September 24, 2025	59.97	59.9	59.9	59.98	59.82	9,030
September 23, 2025	59.78	59.7	59.7	60.25	59.69	10,784
September 22, 2025	59.37	59.6	59.6	59.6	59.37	4,833
September 19, 2025	59.99	59.37	59.37	59.99	59.33	4,938
September 18, 2025	59.59	59.88	59.88	60	59.54	7,671
September 17, 2025	59.29	59.32	59.32	59.99	59.23	17,109
September 16, 2025	58.99	59.28	59.28	59.28	58.99	5,295
September 15, 2025	59.91	59.27	59.27	59.91	59.27	10,200
September 12, 2025	60.13	59.73	59.73	60.23	59.72	8,500
September 11, 2025	59.48	60.13	60.13	60.17	59.48	4,400
September 10, 2025	59.34	59.36	59.36	59.36	59.08	2,546

Vanguard Global Value Factor ETF (VVL.TO) TSX