Vanguard FTSE Developed All Cap ex North Amer Idx ETF - VIU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.99	41.1	41.1	41.11	40.96	65,618
September 25, 2025	40.83	40.9	40.9	40.9	40.74	91,000
September 24, 2025	41.09	41.06	41.06	41.17	41.01	49,128
September 23, 2025	41.23	41.16	41.16	41.32	41.13	111,517
September 22, 2025	40.93	41.14	41.14	41.17	40.89	69,230
September 19, 2025	41.03	40.86	40.86	41.03	40.75	71,143
September 18, 2025	41.23	41.33	41.1	41.4	41.15	47,500
September 17, 2025	41.21	41.1	40.87	41.33	41	117,300
September 16, 2025	41.26	41.32	41.09	41.32	41.12	90,714
September 15, 2025	41.39	41.31	41.08	41.49	41.29	89,445
September 12, 2025	41.27	41.27	41.04	41.3	41.21	42,507
September 11, 2025	41.2	41.37	41.37	41.4	41.2	70,504
September 10, 2025	41.09	41.02	41.02	41.09	40.98	62,134
September 09, 2025	40.85	40.98	40.98	40.98	40.8	47,600
September 08, 2025	40.77	40.95	40.95	40.97	40.77	66,300
September 05, 2025	40.54	40.65	40.65	40.76	40.51	45,425
September 04, 2025	40.12	40.37	40.37	40.38	40.12	56,700
September 03, 2025	39.94	40.04	40.04	40.04	39.9	56,400
September 02, 2025	39.96	39.91	39.91	39.99	39.7	107,237
August 29, 2025	40.3	40.16	40.16	40.3	40.09	65,000
August 28, 2025	40.48	40.48	40.48	40.52	40.43	74,000
August 27, 2025	40.33	40.39	40.39	40.41	40.29	73,800
August 26, 2025	40.59	40.63	40.63	40.63	40.5	64,900
August 25, 2025	40.98	40.73	40.73	40.99	40.72	60,100
August 22, 2025	40.99	41.17	41.17	41.25	40.8	98,400
August 21, 2025	40.76	40.74	40.74	40.79	40.67	57,019
August 20, 2025	40.78	40.88	40.88	40.88	40.74	62,707
August 19, 2025	40.8	40.72	40.72	40.85	40.68	38,900
August 18, 2025	40.53	40.6	40.6	40.64	40.49	53,700
August 15, 2025	40.63	40.68	40.68	40.68	40.58	53,000
August 14, 2025	40.28	40.47	40.47	40.47	40.16	52,434
August 13, 2025	40.27	40.37	40.37	40.39	40.26	61,900
August 12, 2025	39.89	40.18	40.18	40.19	39.85	38,200
August 11, 2025	39.8	39.76	39.76	39.83	39.73	108,300
August 08, 2025	39.7	39.85	39.85	39.86	39.69	59,816
August 07, 2025	39.56	39.61	39.61	39.68	39.48	88,900
August 06, 2025	39.15	39.25	39.25	39.31	39.13	60,606
August 05, 2025	39.25	39.07	39.07	39.25	38.99	93,738
August 01, 2025	38.54	38.58	38.58	38.6	38.3	102,039
July 31, 2025	39.19	38.92	38.92	39.34	38.78	228,821
July 30, 2025	39.36	39.16	39.16	39.36	38.98	115,900
July 29, 2025	39.27	39.26	39.26	39.3	39.2	58,400
July 28, 2025	39.42	39.19	39.19	39.45	39.09	89,210
July 25, 2025	39.49	39.72	39.72	39.72	39.44	33,500
July 24, 2025	39.67	39.61	39.61	39.72	39.61	49,827
July 23, 2025	39.31	39.75	39.75	39.77	39.31	121,026
July 22, 2025	38.93	38.89	38.89	38.93	38.79	47,600
July 21, 2025	38.91	38.91	38.91	39.09	38.89	53,500
July 18, 2025	39	38.76	38.76	39	38.74	65,724
July 17, 2025	38.8	38.94	38.94	38.94	38.79	52,127
July 16, 2025	38.63	38.63	38.63	38.65	38.46	318,200
July 15, 2025	38.95	38.62	38.62	38.95	38.6	88,700
July 14, 2025	38.83	38.95	38.95	38.97	38.76	68,600
July 11, 2025	38.96	38.88	38.88	38.96	38.84	50,700
July 10, 2025	39.22	39.2	39.2	39.23	39.12	84,345
July 09, 2025	39.11	39.24	39.24	39.26	39.04	90,800
July 08, 2025	38.69	38.95	38.95	38.96	38.63	63,700
July 07, 2025	38.7	38.55	38.55	38.75	38.5	128,240
July 04, 2025	38.63	38.68	38.68	38.78	38.63	137,647
July 03, 2025	38.78	38.84	38.84	38.86	38.74	149,200

Vanguard FTSE Developed All Cap ex North Amer Idx ETF (VIU.TO) TSX