Vanguard Conservative ETF Portfolio (VCNS) - Historical data, historical prices

United States

closing in 2h 55m

32.51000 CAD

0.11

0.34%

Last update May 21, 3:59 PM EDT

Main market

Day range

32.51000

32.33000

32.56000

Previous close

32.40000

Open

32.41000

Access this ETF data via API

Vanguard Conservative ETF Portfolio

32.51

0.11

0.34%

Date	Open	High	Low	Close	% Change	Volume
May 21, 2026	32.41	32.56	32.33	32.51	0.31%	57318
May 20, 2026	32.16	32.41	32.16	32.40	0.75%	41100
May 19, 2026	32.17	32.18	32.05	32.10	-0.22%	32400
May 15, 2026	32.33	32.33	32.18	32.20	-0.40%	50400
May 14, 2026	32.50	32.59	32.48	32.53	0.09%	50100
May 13, 2026	32.37	32.44	32.34	32.43	0.19%	38300
May 12, 2026	32.38	32.38	32.26	32.37	-0.03%	17200
May 11, 2026	32.48	32.50	32.43	32.46	-0.06%	29700
May 08, 2026	32.48	32.51	32.46	32.51	0.09%	32500
May 07, 2026	32.53	32.53	32.25	32.32	-0.65%	51600
May 06, 2026	32.36	32.44	32.32	32.43	0.22%	33300
May 05, 2026	32	32.11	32	32.08	0.25%	38800
May 04, 2026	32.14	32.14	31.93	31.96	-0.56%	52000
May 01, 2026	32.11	32.20	32.07	32.12	0.03%	23100
Apr 30, 2026	31.95	32.09	31.95	32.08	0.41%	24700
Apr 29, 2026	32.01	32.01	31.84	31.88	-0.41%	20000
Apr 28, 2026	32.02	32.04	31.96	32.02	0	22700
Apr 27, 2026	32.12	32.12	32.05	32.08	-0.12%	53700
Apr 24, 2026	32.08	32.17	32.08	32.15	0.22%	39400
Apr 23, 2026	32.15	32.17	31.95	32.08	-0.22%	39700
Apr 22, 2026	32.18	32.18	32.09	32.11	-0.22%	24800

Access /time_series data via our API — starting from the Basic plan and above.