Vanguard Global Minimum Volatility ETF - VVO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	39.84	39.79	39.79	39.87	39.79	10,317
October 02, 2025	39.82	39.82	39.82	39.82	39.82	0
October 01, 2025	39.88	39.88	39.88	39.88	39.88	600
September 30, 2025	39.62	39.76	39.76	39.76	39.62	800
September 29, 2025	39.76	39.76	39.76	39.76	39.76	240
September 26, 2025	39.53	39.6	39.6	39.6	39.53	303
September 25, 2025	39.31	39.31	39.31	39.31	39.31	400
September 24, 2025	39.48	39.48	39.48	39.48	39.48	0
September 23, 2025	39.53	39.48	39.48	39.53	39.48	242
September 22, 2025	39.38	39.38	39.38	39.38	39.38	700
September 19, 2025	39.65	39.49	39.49	39.65	39.49	210
September 18, 2025	39.5	39.48	39.48	39.56	39.48	2,713
September 17, 2025	39.5	39.52	39.52	39.55	39.49	4,900
September 16, 2025	39.39	39.39	39.39	39.39	39.39	100
September 15, 2025	39.73	39.73	39.73	39.73	39.73	0
September 12, 2025	39.72	39.73	39.73	39.82	39.72	625
September 11, 2025	39.65	39.65	39.65	39.65	39.65	229
September 10, 2025	39.52	39.48	39.48	39.52	39.48	235
September 09, 2025	39.46	39.65	39.65	39.65	39.46	3,000
September 08, 2025	39.57	39.5	39.5	39.57	39.5	713
September 05, 2025	39.44	39.44	39.44	39.44	39.44	106
September 04, 2025	39.62	39.62	39.62	39.62	39.62	300
September 03, 2025	39.36	39.31	39.31	39.36	39.31	800
September 02, 2025	39.64	39.34	39.42	39.64	39.3	1,658
August 29, 2025	39.53	39.53	39.53	39.53	39.53	219
August 28, 2025	39.5	39.45	39.45	39.5	39.45	3,500
August 27, 2025	39.46	39.59	39.59	39.59	39.46	1,001
August 26, 2025	39.51	39.54	39.54	39.57	39.51	2,034
August 25, 2025	39.91	39.91	39.91	39.91	39.91	200
August 22, 2025	39.85	39.93	39.93	40.03	39.85	949
August 21, 2025	39.87	39.87	39.87	39.87	39.87	445
August 20, 2025	39.44	39.44	39.44	39.44	39.44	0
August 19, 2025	39.35	39.39	39.39	39.39	39.35	1,003
August 18, 2025	39.35	39.35	39.35	39.35	39.35	140
August 15, 2025	39.39	39.37	39.37	39.41	39.37	900
August 14, 2025	39.4	39.4	39.4	39.4	39.4	200
August 13, 2025	39.17	39.38	39.38	39.38	39.17	900
August 12, 2025	39.03	39.23	39.23	39.23	39.03	800
August 11, 2025	39.22	39.2	39.2	39.24	39.2	2,400
August 08, 2025	39.09	39.09	39.09	39.09	39.09	0
August 07, 2025	39.09	39.09	39.09	39.09	39.09	112
August 06, 2025	38.88	38.88	38.88	38.88	38.88	1,846
August 05, 2025	39.08	39.05	39.05	39.1	39.05	3,000
August 01, 2025	38.8	38.8	38.8	38.8	38.8	2,500
July 31, 2025	38.94	38.84	38.84	39.05	38.84	2,218
July 30, 2025	39.73	39.27	39.27	39.73	39.27	3,800
July 29, 2025	39.05	39.12	39.12	39.14	39.05	10,300
July 28, 2025	38.94	38.93	38.93	38.94	38.93	1,141
July 25, 2025	39.15	39.15	39.15	39.15	39.15	229
July 24, 2025	39.12	39.12	39.12	39.12	39.12	0
July 23, 2025	39.13	39.12	39.12	39.13	39.12	410
July 22, 2025	39.11	39.11	39.11	39.11	39.11	600
July 21, 2025	39.12	39.12	39.12	39.12	39.12	622
July 18, 2025	39.02	38.94	38.94	39.03	38.94	2,300
July 17, 2025	38.97	39.08	39.08	39.12	38.97	3,526
July 16, 2025	38.69	38.91	38.91	38.93	38.69	2,425
July 15, 2025	38.87	38.85	38.85	38.87	38.85	602
July 14, 2025	38.8	39.06	39.06	39.08	38.8	4,802
July 11, 2025	38.86	38.9	38.9	38.9	38.86	400
July 10, 2025	39.1	39.06	39.06	39.1	39.06	900

Vanguard Global Minimum Volatility ETF (VVO.TO) TSX