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
December 23, 2025	54.59	54.61	54.61	54.7	54.59	6,823
December 22, 2025	54.44	54.51	54.51	54.51	54.32	16,518
December 19, 2025	54.15	54.49	54.49	54.54	54.15	10,300
December 18, 2025	54.22	54.16	54.16	54.31	54.08	67,101
December 17, 2025	54.06	53.79	53.79	54.12	53.79	4,530
December 16, 2025	54.08	54.07	54.07	54.13	53.95	7,200
December 15, 2025	54.57	54.43	54.43	54.57	54.38	9,700
December 12, 2025	54.4	54.07	54.07	54.4	54	8,158
December 11, 2025	54.27	54.42	54.42	54.45	54.2	7,600
December 10, 2025	53.91	54.25	54.25	54.3	53.91	13,200
December 09, 2025	53.91	53.87	53.87	53.99	53.87	3,100
December 08, 2025	53.95	53.91	53.91	53.95	53.84	4,807
December 05, 2025	54.37	53.99	53.99	54.37	53.99	4,775
December 04, 2025	54.42	54.36	54.36	54.45	54.28	3,904
December 03, 2025	54.01	54.19	54.19	54.21	53.95	7,149
December 02, 2025	54.15	54.02	54.02	54.15	53.88	2,400
December 01, 2025	53.96	53.95	53.95	54.07	53.87	8,100
November 28, 2025	54	54.42	54.42	54.42	53.9	7,500
November 27, 2025	54.37	54	54	54.51	54	7,417
November 26, 2025	53.9	54.12	54.12	54.18	53.9	9,000
November 25, 2025	53.31	53.77	53.77	53.77	53.27	12,000
November 24, 2025	53.01	53.21	53.21	53.24	52.89	30,213
November 21, 2025	52.59	52.96	52.96	53.08	52.56	12,414
November 20, 2025	53.23	52.21	52.21	53.27	52.21	18,340
November 19, 2025	52.66	52.81	52.81	52.88	52.6	9,300
November 18, 2025	52.74	52.7	52.7	52.8	52.53	7,700
November 17, 2025	53.81	53.5	53.5	53.93	53.32	14,000
November 14, 2025	53.81	54.07	54.07	54.18	53.74	10,328
November 13, 2025	54.63	54.16	54.16	54.63	54.15	4,300
November 12, 2025	54.61	54.69	54.69	54.73	54.61	3,300
November 11, 2025	54.25	54.4	54.4	54.41	54.25	4,100
November 10, 2025	53.82	54.08	54.08	54.08	53.79	3,200
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

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