The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Vanguard MSCI U.S. B. Mkt. ETF

  • VUS
  • TSX
  • Latest 33.16
  • Currency C$
  • Change
  • Percent Change
  • Volume 25,465
  • Fri May 24, 2013 3:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 33.16 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 33.16 32.89 33.06 33.16 25,465
May 23 33.20 32.85 32.94 33.16 17,022
May 22 33.91 33.12 33.65 33.14 26,217
May 21 33.65 33.45 33.57 33.58 27,196
May 17 33.50 33.29 33.35 33.50 15,266
May 16 33.37 33.27 33.36 33.31 9,492
May 15 33.35 33.13 33.16 33.34 13,174
May 14 33.16 32.88 32.88 33.16 13,508
May 13 32.84 32.69 32.79 32.80 10,388
May 10 32.74 32.64 32.64 32.74 4,821
May 9 32.80 32.59 32.69 32.64 28,224
May 8 32.72 32.57 32.65 32.72 13,124
May 7 32.60 32.44 32.52 32.60 10,367
May 6 32.45 32.36 32.45 32.44 9,873
May 3 32.41 32.24 32.25 32.35 10,358
May 2 32.00 31.73 31.75 32.00 6,248
May 1 32.04 31.68 32.04 31.68 25,112
Apr 30 32.00 31.79 31.93 32.00 18,126
Apr 29 31.97 31.77 31.84 31.90 30,995
Apr 26 31.75 31.61 31.74 31.75 9,897
Apr 25 31.92 31.70 31.76 31.80 29,465
Apr 24 31.67 31.55 31.62 31.63 14,693
Apr 23 31.57 31.36 31.36 31.56 45,050
Apr 22 31.27 30.96 31.22 31.24 15,255
Apr 19 31.10 30.82 30.85 31.10 4,418
Apr 18 31.11 30.73 31.11 30.82 24,137
Apr 17 31.32 30.84 31.32 30.99 25,411
Apr 16 31.48 31.20 31.30 31.46 14,610
Apr 15 31.63 31.09 31.63 31.12 10,977
Apr 12 31.84 31.65 31.84 31.79 6,742