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
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
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

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