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
November 07, 2025	53.28	53.44	53.44	53.44	53.15	13,400
November 06, 2025	53.77	53.61	53.61	53.77	53.54	104,700
November 05, 2025	53.61	53.85	53.85	53.94	53.61	52,713
November 04, 2025	53.5	53.49	53.49	53.71	53.46	58,000
November 03, 2025	53.98	54.02	54.02	54.06	53.89	35,033
October 31, 2025	53.92	53.8	53.8	53.92	53.59	69,200
October 30, 2025	53.77	53.7	53.7	53.86	53.7	59,916
October 29, 2025	54.18	53.77	53.77	54.18	53.56	55,412
October 28, 2025	54.13	54.06	54.06	54.19	54.06	32,500
October 27, 2025	54.26	54.29	54.29	54.29	54.17	19,043
October 24, 2025	53.98	53.91	53.91	54.04	53.91	34,214
October 23, 2025	53.48	53.7	53.7	53.77	53.48	26,700
October 22, 2025	53.54	53.39	53.39	53.59	53.21	141,521
October 21, 2025	53.78	53.54	53.54	53.78	53.54	24,800
October 20, 2025	53.91	54.05	54.05	54.08	53.9	23,900
October 17, 2025	53.35	53.52	53.52	53.56	53.32	30,526
October 16, 2025	53.62	53.61	53.61	53.84	53.51	65,870
October 15, 2025	53.35	53.36	53.36	53.42	53.1	34,022
October 14, 2025	52.44	52.99	52.99	53.14	52.42	80,902
October 10, 2025	53.29	52.11	52.11	53.29	52.05	165,347
October 09, 2025	53.47	53.21	53.21	53.47	53.12	75,500
October 08, 2025	53.36	53.41	53.41	53.41	53.28	31,834
October 07, 2025	53.65	53.22	53.22	53.65	53.21	39,700
October 06, 2025	53.78	53.77	53.77	53.8	53.66	40,100
October 03, 2025	53.3	53.59	53.59	53.65	53.3	25,700
October 02, 2025	53.2	53.14	53.14	53.2	52.93	22,407
October 01, 2025	52.83	52.95	52.95	53.01	52.83	16,815
September 30, 2025	52.28	52.45	52.45	52.49	52.21	18,400
September 29, 2025	52.3	52.28	52.28	52.32	52.16	20,928
September 26, 2025	51.91	52.08	52.08	52.1	51.91	25,007
September 25, 2025	51.79	51.81	51.81	51.81	51.63	37,226
September 24, 2025	52.03	52	52	52.16	51.95	29,600
September 23, 2025	52.45	52.14	52.14	52.45	52.09	40,300
September 22, 2025	51.88	52.14	52.14	52.16	51.82	11,200
September 19, 2025	51.96	51.75	51.75	51.96	51.68	12,900
September 18, 2025	52.11	52.24	52.05	52.28	52.02	7,700
September 17, 2025	52.07	51.97	51.78	52.2	51.88	44,237
September 16, 2025	52.14	52.07	51.88	52.14	51.95	24,442
September 15, 2025	52.26	52.21	52.02	52.37	52.2	16,100
September 12, 2025	52.23	52.1	52.1	52.23	52.05	16,600
September 11, 2025	52.03	52.26	52.26	52.28	52.03	25,900
September 10, 2025	51.89	51.81	51.81	51.89	51.76	17,900
September 09, 2025	51.74	51.74	51.74	51.74	51.53	14,800
September 08, 2025	51.47	51.69	51.69	51.69	51.47	13,529
September 05, 2025	51.39	51.43	51.43	51.44	51.13	15,452
September 04, 2025	50.63	50.98	50.98	51	50.63	16,404
September 03, 2025	50.46	50.6	50.6	50.6	50.46	20,300
September 02, 2025	50.27	50.44	50.44	50.5	50.19	22,095
August 29, 2025	50.8	50.71	50.71	50.82	50.66	19,100
August 28, 2025	51.03	51.04	51.04	51.07	50.98	4,831
August 27, 2025	50.92	50.96	50.96	50.98	50.88	22,743
August 26, 2025	51.1	51.2	51.2	51.2	51.04	26,607
August 25, 2025	51.62	51.32	51.32	51.62	51.29	19,550
August 22, 2025	51.39	51.8	51.8	51.88	51.39	20,400
August 21, 2025	51.25	51.26	51.26	51.29	51.18	24,600
August 20, 2025	51.27	51.39	51.39	51.39	51.22	19,040
August 19, 2025	51.24	51.22	51.22	51.36	51.18	17,000
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

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