Vanguard Global Aggregate Bond Index ETF (CAD-hedged) (VGAB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 20.75 | 20.86 | 20.75 | 20.84 | 20.84 | 25,100 |
| 01 May 2024 | 20.75 | 20.84 | 20.74 | 20.79 | 20.79 | 53,100 |
| 01 May 2024 | 0.04 Dividend | |||||
| 30 Apr 2024 | 20.77 | 20.81 | 20.77 | 20.79 | 20.75 | 9,600 |
| 29 Apr 2024 | 20.83 | 20.87 | 20.83 | 20.86 | 20.82 | 16,500 |
| 26 Apr 2024 | 20.83 | 20.83 | 20.79 | 20.79 | 20.75 | 3,000 |
| 25 Apr 2024 | 20.71 | 20.76 | 20.70 | 20.76 | 20.72 | 12,600 |
| 24 Apr 2024 | 20.77 | 20.80 | 20.77 | 20.80 | 20.76 | 27,000 |
| 23 Apr 2024 | 20.88 | 20.90 | 20.85 | 20.87 | 20.83 | 13,700 |
| 22 Apr 2024 | 20.80 | 20.87 | 20.80 | 20.86 | 20.82 | 14,100 |
| 19 Apr 2024 | 20.85 | 20.85 | 20.81 | 20.84 | 20.80 | 24,500 |
| 18 Apr 2024 | 20.83 | 20.84 | 20.80 | 20.83 | 20.79 | 10,300 |
| 17 Apr 2024 | 20.84 | 20.88 | 20.82 | 20.88 | 20.84 | 16,600 |
| 16 Apr 2024 | 20.81 | 20.82 | 20.76 | 20.81 | 20.77 | 12,600 |
| 15 Apr 2024 | 20.90 | 20.90 | 20.83 | 20.87 | 20.83 | 8,800 |
| 12 Apr 2024 | 21.00 | 21.01 | 20.96 | 20.96 | 20.92 | 15,600 |
| 11 Apr 2024 | 20.93 | 20.94 | 20.88 | 20.92 | 20.88 | 8,900 |
| 10 Apr 2024 | 21.02 | 21.02 | 20.91 | 20.92 | 20.88 | 22,400 |
| 09 Apr 2024 | 21.05 | 21.12 | 21.05 | 21.11 | 21.07 | 46,000 |
| 08 Apr 2024 | 21.04 | 21.06 | 21.03 | 21.05 | 21.01 | 18,200 |
| 05 Apr 2024 | 21.05 | 21.12 | 21.05 | 21.07 | 21.03 | 7,900 |
| 04 Apr 2024 | 21.11 | 21.16 | 21.10 | 21.16 | 21.12 | 40,700 |
| 03 Apr 2024 | 21.06 | 21.09 | 21.02 | 21.08 | 21.04 | 20,700 |
| 02 Apr 2024 | 21.03 | 21.07 | 21.03 | 21.05 | 21.01 | 11,300 |
| 01 Apr 2024 | 21.10 | 21.10 | 21.06 | 21.09 | 21.05 | 4,400 |
| 01 Apr 2024 | 0.082 Dividend | |||||
| 28 Mar 2024 | 21.28 | 21.32 | 21.28 | 21.30 | 21.18 | 33,500 |
| 27 Mar 2024 | 21.29 | 21.33 | 21.27 | 21.33 | 21.21 | 9,900 |
| 26 Mar 2024 | 21.27 | 21.27 | 21.21 | 21.26 | 21.14 | 9,600 |
| 25 Mar 2024 | 21.28 | 21.28 | 21.21 | 21.22 | 21.10 | 17,600 |
| 22 Mar 2024 | 21.27 | 21.29 | 21.27 | 21.29 | 21.17 | 24,300 |
| 21 Mar 2024 | 21.20 | 21.21 | 21.19 | 21.21 | 21.09 | 23,000 |
| 20 Mar 2024 | 21.17 | 21.21 | 21.15 | 21.20 | 21.08 | 14,200 |
| 19 Mar 2024 | 21.12 | 21.16 | 21.12 | 21.16 | 21.04 | 11,900 |
| 18 Mar 2024 | 21.16 | 21.16 | 21.10 | 21.10 | 20.98 | 7,600 |
| 15 Mar 2024 | 21.13 | 21.15 | 21.11 | 21.13 | 21.01 | 6,900 |
| 14 Mar 2024 | 21.22 | 21.22 | 21.12 | 21.13 | 21.01 | 14,600 |
| 13 Mar 2024 | 21.24 | 21.26 | 21.23 | 21.25 | 21.13 | 20,800 |
| 12 Mar 2024 | 21.27 | 21.28 | 21.24 | 21.27 | 21.15 | 17,300 |
| 11 Mar 2024 | 21.34 | 21.34 | 21.29 | 21.31 | 21.19 | 32,900 |
| 08 Mar 2024 | 21.31 | 21.34 | 21.31 | 21.33 | 21.21 | 5,200 |
| 07 Mar 2024 | 21.28 | 21.30 | 21.26 | 21.30 | 21.18 | 13,900 |
| 06 Mar 2024 | 21.27 | 21.29 | 21.25 | 21.27 | 21.15 | 11,900 |
| 05 Mar 2024 | 21.23 | 21.25 | 21.20 | 21.25 | 21.13 | 63,000 |
| 04 Mar 2024 | 21.12 | 21.14 | 21.11 | 21.13 | 21.01 | 14,000 |
| 01 Mar 2024 | 21.06 | 21.17 | 21.04 | 21.16 | 21.04 | 27,100 |
| 01 Mar 2024 | 0.036 Dividend | |||||
| 29 Feb 2024 | 21.10 | 21.16 | 21.10 | 21.15 | 20.99 | 15,200 |
| 28 Feb 2024 | 21.06 | 21.12 | 21.06 | 21.12 | 20.96 | 17,200 |
| 27 Feb 2024 | 21.08 | 21.11 | 21.07 | 21.08 | 20.92 | 14,000 |
| 26 Feb 2024 | 21.14 | 21.14 | 21.08 | 21.12 | 20.96 | 8,000 |
| 23 Feb 2024 | 21.12 | 21.16 | 21.09 | 21.15 | 20.99 | 29,000 |
| 22 Feb 2024 | 21.07 | 21.10 | 21.05 | 21.09 | 20.93 | 71,000 |
| 21 Feb 2024 | 21.15 | 21.15 | 21.03 | 21.06 | 20.90 | 23,900 |
| 20 Feb 2024 | 21.11 | 21.16 | 21.11 | 21.13 | 20.97 | 10,000 |
| 16 Feb 2024 | 21.06 | 21.11 | 21.06 | 21.11 | 20.95 | 13,500 |
| 15 Feb 2024 | 21.17 | 21.17 | 21.14 | 21.17 | 21.01 | 8,600 |
| 14 Feb 2024 | 21.08 | 21.14 | 21.08 | 21.14 | 20.98 | 12,400 |
| 13 Feb 2024 | 21.10 | 21.10 | 21.02 | 21.03 | 20.87 | 13,100 |
| 12 Feb 2024 | 21.15 | 21.18 | 21.14 | 21.17 | 21.01 | 20,300 |
| 09 Feb 2024 | 21.12 | 21.16 | 21.12 | 21.16 | 21.00 | 8,800 |
| 08 Feb 2024 | 21.19 | 21.19 | 21.15 | 21.16 | 21.00 | 29,600 |
| 07 Feb 2024 | 21.23 | 21.25 | 21.21 | 21.22 | 21.06 | 24,200 |
| 06 Feb 2024 | 21.21 | 21.26 | 21.21 | 21.25 | 21.09 | 11,700 |
| 05 Feb 2024 | 21.21 | 21.21 | 21.15 | 21.17 | 21.01 | 59,800 |
| 02 Feb 2024 | 21.33 | 21.33 | 21.26 | 21.29 | 21.13 | 15,000 |
| 01 Feb 2024 | 21.42 | 21.45 | 21.42 | 21.45 | 21.29 | 5,100 |
| 01 Feb 2024 | 0.036 Dividend | |||||
| 31 Jan 2024 | 21.41 | 21.43 | 21.37 | 21.39 | 21.19 | 11,700 |
| 30 Jan 2024 | 21.32 | 21.32 | 21.25 | 21.31 | 21.12 | 34,000 |
| 29 Jan 2024 | 21.28 | 21.31 | 21.26 | 21.30 | 21.11 | 26,500 |
| 26 Jan 2024 | 21.23 | 21.24 | 21.20 | 21.20 | 21.01 | 18,300 |
| 25 Jan 2024 | 21.22 | 21.25 | 21.20 | 21.25 | 21.06 | 12,900 |
| 24 Jan 2024 | 21.23 | 21.28 | 21.16 | 21.17 | 20.98 | 28,500 |
| 23 Jan 2024 | 21.21 | 21.21 | 21.17 | 21.20 | 21.01 | 7,800 |
| 22 Jan 2024 | 21.27 | 21.28 | 21.23 | 21.25 | 21.06 | 21,600 |
| 19 Jan 2024 | 21.21 | 21.23 | 21.17 | 21.23 | 21.04 | 28,500 |
| 18 Jan 2024 | 21.24 | 21.24 | 21.19 | 21.21 | 21.02 | 6,100 |
| 17 Jan 2024 | 21.29 | 21.29 | 21.21 | 21.24 | 21.05 | 14,100 |
| 16 Jan 2024 | 21.37 | 21.39 | 21.27 | 21.28 | 21.09 | 63,000 |
| 15 Jan 2024 | 21.54 | 21.54 | 21.39 | 21.49 | 21.29 | 38,700 |
| 12 Jan 2024 | 21.40 | 21.43 | 21.39 | 21.42 | 21.22 | 17,400 |
| 11 Jan 2024 | 21.30 | 21.39 | 21.30 | 21.39 | 21.19 | 33,300 |
| 10 Jan 2024 | 21.38 | 21.38 | 21.29 | 21.30 | 21.11 | 14,500 |
| 09 Jan 2024 | 21.33 | 21.34 | 21.31 | 21.34 | 21.15 | 8,500 |
| 08 Jan 2024 | 21.28 | 21.37 | 21.27 | 21.34 | 21.15 | 10,200 |
| 05 Jan 2024 | 21.29 | 21.38 | 21.25 | 21.28 | 21.09 | 19,200 |
| 04 Jan 2024 | 21.35 | 21.36 | 21.31 | 21.34 | 21.15 | 16,400 |
| 03 Jan 2024 | 21.40 | 21.46 | 21.37 | 21.43 | 21.23 | 26,100 |
| 02 Jan 2024 | 21.42 | 21.43 | 21.39 | 21.39 | 21.19 | 395,900 |
| 29 Dec 2023 | 21.44 | 21.51 | 21.44 | 21.51 | 21.31 | 2,900 |
| 28 Dec 2023 | 21.59 | 21.60 | 21.55 | 21.56 | 21.36 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.