Vanguard FTSE Developed All Cap ex U.S. Index ETF - VDU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	51.06	51.06	51.06	51.1	50.99	14,238
August 15, 2025	51.18	51.15	51.15	51.18	51.07	23,900
August 14, 2025	50.72	50.92	50.92	50.92	50.72	15,113
August 13, 2025	50.81	50.83	50.83	50.85	50.75	18,444
August 12, 2025	50.22	50.63	50.63	50.63	50.22	14,968
August 11, 2025	50.19	50.09	50.09	50.19	50.05	20,114
August 08, 2025	50.1	50.19	50.19	50.23	50.1	20,500
August 07, 2025	50.01	49.91	49.91	50.02	49.78	26,636
August 06, 2025	49.42	49.57	49.57	49.63	49.42	23,900
August 05, 2025	49.44	49.32	49.32	49.44	49.2	29,500
August 01, 2025	48.69	48.64	48.64	48.69	48.3	33,241
July 31, 2025	49.33	48.96	48.96	49.33	48.93	29,411
July 30, 2025	49.48	49.34	49.34	49.56	49.18	30,200
July 29, 2025	49.6	49.49	49.49	49.6	49.42	14,819
July 28, 2025	49.79	49.37	49.37	49.79	49.29	16,500
July 25, 2025	49.75	50.01	50.01	50.01	49.74	10,307
July 24, 2025	49.96	49.84	49.84	49.97	49.84	30,311
July 23, 2025	49.72	50.02	50.02	50.05	49.58	63,600
July 22, 2025	48.91	49.03	49.03	49.06	48.91	16,545
July 21, 2025	48.99	49.06	49.06	49.26	48.99	23,815
July 18, 2025	49.1	48.89	48.89	49.11	48.85	18,523
July 17, 2025	48.86	49.1	49.1	49.11	48.86	10,600
July 16, 2025	48.82	48.76	48.76	48.82	48.52	87,200
July 15, 2025	48.93	48.69	48.69	48.95	48.65	36,600
July 14, 2025	48.91	49.07	49.07	49.1	48.89	8,200
July 11, 2025	49.01	48.95	48.95	49.01	48.9	22,000
July 10, 2025	49.26	49.31	49.31	49.36	49.25	9,500
July 09, 2025	49.25	49.35	49.35	49.35	49.13	25,200
July 08, 2025	48.89	49	49	49.01	48.76	29,321
July 07, 2025	48.87	48.57	48.57	48.87	48.53	100,234
July 04, 2025	48.87	48.77	48.77	48.87	48.67	4,700
July 03, 2025	48.88	48.87	48.87	48.91	48.8	48,600
July 02, 2025	48.87	48.85	48.85	48.87	48.67	31,200
June 30, 2025	48.9	48.84	48.84	48.9	48.75	5,121
June 27, 2025	48.8	48.98	48.98	49.09	48.74	38,541
June 26, 2025	48.37	48.44	48.44	48.45	48.26	19,600
June 25, 2025	48.45	48.27	48.27	48.45	48.18	18,300
June 24, 2025	48.29	48.49	48.49	48.51	48.28	22,348
June 23, 2025	47.52	47.86	47.86	47.87	47.36	44,800
June 20, 2025	48.01	47.54	47.54	48.01	47.54	135,500
June 19, 2025	47.66	48.28	47.97	48.28	47.66	10,400
June 18, 2025	48.12	48.11	47.8	48.28	48.06	38,800
June 17, 2025	47.92	47.85	47.54	48.03	47.79	20,745
June 16, 2025	48.25	48.18	47.87	48.48	48.17	17,839
June 13, 2025	48.26	47.95	47.64	48.26	47.95	20,800
June 12, 2025	48.61	48.65	48.34	48.7	48.56	23,442
June 11, 2025	48.68	48.48	48.48	48.7	48.47	27,400
June 10, 2025	48.67	48.53	48.53	48.67	48.46	28,846
June 09, 2025	48.52	48.48	48.48	48.61	48.41	19,806
June 06, 2025	48.51	48.49	48.49	48.51	48.38	9,019
June 05, 2025	48.28	48.21	48.21	48.39	48.2	24,529
June 04, 2025	48.32	48.28	48.28	48.34	48.27	9,910
June 03, 2025	48.2	48.15	48.15	48.2	48.02	21,700
June 02, 2025	47.9	48.44	48.44	48.44	47.9	20,811
May 30, 2025	48.08	48.03	48.03	48.15	47.8	15,900
May 29, 2025	48.31	48.19	48.19	48.31	48.01	25,100
May 28, 2025	48.44	48.09	48.09	48.44	48.02	16,006
May 27, 2025	48.39	48.5	48.5	48.5	48.22	11,900
May 26, 2025	48.48	48.22	48.22	48.48	47.71	10,703
May 23, 2025	47.55	47.51	47.51	47.55	47.33	25,300

Vanguard FTSE Developed All Cap ex U.S. Index ETF (VDU.TO) TSX