Vanguard FTSE Developed ex North America High Dividend Yield Index ETF - VIDY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	40.63	40.65	40.65	40.66	40.5	29,900
December 02, 2025	40.65	40.62	40.62	40.65	40.52	21,354
December 01, 2025	40.43	40.5	40.5	40.61	40.38	54,400
November 28, 2025	40.45	40.98	40.98	40.98	40.28	41,500
November 27, 2025	40.57	41.08	41.08	41.16	40.3	33,800
November 26, 2025	40.47	40.5	40.5	40.55	40.43	58,542
November 25, 2025	40.09	40.32	40.32	40.32	40.07	53,848
November 24, 2025	39.91	39.86	39.86	39.91	39.71	20,532
November 21, 2025	39.62	39.8	39.8	39.89	39.52	23,800
November 20, 2025	39.74	39.14	39.14	39.79	39.12	59,100
November 19, 2025	39.43	39.51	39.51	39.57	39.35	38,700
November 18, 2025	39.63	39.48	39.48	39.63	39.34	62,000
November 17, 2025	40.33	40.14	40.14	40.33	39.95	51,500
November 14, 2025	40.53	40.5	40.5	40.54	40.38	31,537
November 13, 2025	40.74	40.55	40.55	40.9	40.55	214,800
November 12, 2025	40.64	40.73	40.73	40.8	40.64	29,100
November 11, 2025	40.19	40.45	40.45	40.49	40.19	55,902
November 10, 2025	39.99	40.24	40.24	40.24	39.92	39,800
November 07, 2025	39.66	39.77	39.77	39.77	39.48	29,448
November 06, 2025	39.83	39.86	39.86	39.9	39.78	35,600
November 05, 2025	39.5	39.71	39.71	39.75	39.47	26,636
November 04, 2025	39.24	39.34	39.34	39.45	39.23	40,011
November 03, 2025	39.51	39.59	39.59	39.67	39.34	88,200
October 31, 2025	39.42	39.34	39.34	39.42	39.2	41,900
October 30, 2025	39.35	39.43	39.43	39.51	39.34	52,500
October 29, 2025	39.53	39.4	39.4	39.55	39.24	52,700
October 28, 2025	39.67	39.6	39.6	39.7	39.57	36,200
October 27, 2025	39.57	39.72	39.72	39.73	39.57	26,000
October 24, 2025	39.45	39.49	39.49	39.56	39.45	26,918
October 23, 2025	39.37	39.38	39.38	39.44	39.31	32,733
October 22, 2025	39.29	39.24	39.24	39.35	39.14	38,400
October 21, 2025	39.35	39.29	39.29	39.38	39.25	40,400
October 20, 2025	39.45	39.55	39.55	39.58	39.44	36,900
October 17, 2025	39.19	39.29	39.29	39.32	39.18	43,100
October 16, 2025	39.27	39.4	39.4	39.48	39.27	53,786
October 15, 2025	39.23	39.13	39.13	39.23	38.97	41,938
October 14, 2025	38.54	39.02	39.02	39.1	38.54	57,100
October 10, 2025	39.06	38.41	38.41	39.06	38.39	57,917
October 09, 2025	39.2	39.06	39.06	39.2	39	49,900
October 08, 2025	39.09	39.17	39.17	39.22	39.07	23,444
October 07, 2025	39.35	39.08	39.08	39.35	39.06	45,214
October 06, 2025	39.41	39.32	39.32	39.42	39.31	41,300
October 03, 2025	39.32	39.45	39.45	39.48	39.32	32,218
October 02, 2025	39.25	39.19	39.19	39.26	39.1	33,640
October 01, 2025	39.13	39.23	39.23	39.29	39.13	33,500
September 30, 2025	38.65	38.9	38.9	38.91	38.65	22,000
September 29, 2025	38.61	38.75	38.75	38.78	38.61	41,100
September 26, 2025	38.6	38.77	38.77	38.77	38.6	17,300
September 25, 2025	38.4	38.39	38.39	38.46	38.25	71,108
September 24, 2025	38.55	38.47	38.47	38.55	38.44	44,306
September 23, 2025	38.61	38.55	38.55	38.69	38.53	37,935
September 22, 2025	38.45	38.54	38.54	38.58	38.33	35,300
September 19, 2025	38.63	38.36	38.36	38.63	38.3	24,816
September 18, 2025	38.62	38.72	38.47	38.75	38.56	29,113
September 17, 2025	38.88	38.8	38.55	38.99	38.69	50,108
September 16, 2025	38.86	38.88	38.88	38.89	38.77	17,711
September 15, 2025	39.16	39.03	39.03	39.18	39.02	33,200
September 12, 2025	39.05	39.06	39.06	39.08	39	35,830
September 11, 2025	39.04	39.26	39.26	39.26	39.02	27,210
September 10, 2025	38.93	38.98	38.98	39	38.9	87,000

Vanguard FTSE Developed ex North America High Dividend Yield Index ETF (VIDY.TO) TSX