VDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	49.19	49.31	49.05	49.21	49.21	0.16%	70,874
Dec 23, 2024	48.87	49.14	48.63	49.13	49.13	0.51%	169,400
Dec 20, 2024	48.40	49.03	48.22	48.88	48.88	0.62%	193,300
Dec 19, 2024	48.90	48.91	48.54	48.58	48.58	-0.25%	280,828
Dec 18, 2024	49.42	49.45	48.60	48.70	48.70	-1.60%	261,100
Dec 17, 2024	49.48	49.51	49.32	49.49	49.49	-0.32%	155,400
Dec 16, 2024	49.80	49.82	49.54	49.65	49.65	-0.54%	139,647
Dec 13, 2024	50.05	50.05	49.73	49.92	49.92	-0.20%	115,300
Dec 12, 2024	50.25	50.25	49.95	50.02	50.02	-0.68%	153,000
Dec 11, 2024	50.50	50.55	50.31	50.36	50.36	0.02%	111,800
Dec 10, 2024	50.56	50.56	50.32	50.35	50.35	-0.40%	107,708
Dec 9, 2024	50.81	50.86	50.53	50.55	50.55	-0.32%	158,200
Dec 6, 2024	50.91	51.00	50.65	50.71	50.71	-0.20%	163,800
Dec 5, 2024	50.35	50.95	50.29	50.81	50.81	0.38%	294,100
Dec 4, 2024	50.88	50.95	50.46	50.62	50.62	-0.14%	154,815
Dec 3, 2024	50.72	50.83	50.56	50.69	50.69	0.06%	155,846
Dec 2, 2024	50.84	50.90	50.43	50.66	50.66	-0.14%	177,839
Nov 29, 2024	50.58	50.77	50.50	50.73	50.73	-0.18%	112,900
Nov 28, 2024	50.71	50.86	50.69	50.82	50.64	0.26%	83,637
Nov 27, 2024	50.53	50.77	50.48	50.69	50.51	0.30%	115,612
Nov 26, 2024	50.49	50.66	50.29	50.54	50.36	-0.24%	172,841
Nov 25, 2024	51.03	51.10	50.65	50.66	50.48	-0.51%	227,839
Nov 22, 2024	50.90	51.03	50.80	50.92	50.74	0.16%	138,600
Nov 21, 2024	50.41	50.90	50.30	50.84	50.66	1.05%	133,100
Nov 20, 2024	50.36	50.38	50.11	50.31	50.13	0.02%	103,520
Nov 19, 2024	49.94	50.30	49.79	50.30	50.12	0.16%	111,000
Nov 18, 2024	50.04	50.38	50.04	50.22	50.04	0.38%	119,115
Nov 15, 2024	50.07	50.20	49.86	50.03	49.86	-0.38%	207,032
Nov 14, 2024	49.92	50.33	49.92	50.22	50.05	0.97%	166,500
Nov 13, 2024	49.84	49.84	49.52	49.74	49.57	0.20%	135,300
Nov 12, 2024	49.87	49.95	49.46	49.64	49.47	-0.52%	189,400
Nov 11, 2024	49.88	50.11	49.85	49.90	49.73	0.42%	128,400
Nov 8, 2024	49.74	49.74	49.49	49.69	49.52	-0.10%	132,637
Nov 7, 2024	49.47	49.80	49.45	49.74	49.57	0.71%	129,900
Nov 6, 2024	49.36	49.50	48.88	49.39	49.22	1.13%	184,507
Nov 5, 2024	48.70	48.86	48.58	48.84	48.67	0.45%	91,000
Nov 4, 2024	48.58	48.84	48.38	48.62	48.45	-0.04%	144,920
Nov 1, 2024	48.76	48.86	48.48	48.64	48.47	0.19%	147,100
Oct 31, 2024	48.94	48.94	48.46	48.55	48.38	-1.24%	204,500
Oct 30, 2024	49.08	49.31	49.01	49.16	48.83	-0.06%	110,747
Oct 29, 2024	49.35	49.37	49.01	49.19	49.03	-0.45%	166,627
Oct 28, 2024	49.31	49.50	49.15	49.41	49.25	0.10%	173,800
Oct 25, 2024	49.50	49.64	49.27	49.36	49.20	-0.14%	118,827
Oct 24, 2024	49.47	49.54	49.10	49.43	49.27	0.02%	134,500
Oct 23, 2024	49.43	49.53	49.14	49.42	49.26	-0.34%	208,234
Oct 22, 2024	49.47	49.62	49.27	49.59	49.43	-0.06%	103,928
Oct 21, 2024	49.83	49.92	49.50	49.62	49.46	-0.36%	161,548
Oct 18, 2024	49.73	49.82	49.53	49.80	49.64	0.16%	154,200
Oct 17, 2024	49.53	49.77	49.53	49.72	49.56	0.53%	161,100
Oct 16, 2024	49.19	49.50	49.19	49.46	49.30	0.69%	112,713
Oct 15, 2024	49.02	49.24	48.85	49.12	48.96	-0.26%	236,200
Oct 11, 2024	48.95	49.32	48.95	49.25	49.09	0.59%	148,535
Oct 10, 2024	48.86	48.96	48.72	48.96	48.80	-0.06%	145,100
Oct 9, 2024	48.62	49.01	48.55	48.99	48.83	0.60%	144,609
Oct 8, 2024	48.75	48.76	48.49	48.70	48.54	-0.29%	215,200
Oct 7, 2024	48.85	48.99	48.62	48.84	48.68	0.10%	169,600
Oct 4, 2024	48.67	48.85	48.58	48.79	48.63	0.78%	144,700
Oct 3, 2024	48.35	48.43	48.05	48.41	48.25	0.08%	185,300
Oct 2, 2024	48.56	48.60	48.22	48.37	48.21	-0.14%	189,514
Oct 1, 2024	48.18	48.53	48.00	48.44	48.44	0.50%	244,300
Sep 30, 2024	48.02	48.25	47.92	48.20	48.20	0.12%	194,218
Sep 27, 2024	48.13	48.23	48.04	48.14	48.14	-0.15%	160,523
Sep 26, 2024	48.12	48.36	48.10	48.21	48.00	0.17%	185,213
Sep 25, 2024	48.21	48.21	48.03	48.13	47.92	-0.15%	145,821
Sep 24, 2024	48.35	48.44	48.14	48.20	47.99	0.02%	169,900
Sep 23, 2024	48.19	48.26	47.94	48.19	47.98	0.12%	212,600
Sep 20, 2024	48.13	48.21	47.90	48.13	47.92	-	172,300
Sep 19, 2024	48.28	48.30	47.97	48.13	47.92	0.61%	176,100
Sep 18, 2024	47.94	48.07	47.72	47.84	47.63	-0.23%	186,235
Sep 17, 2024	48.02	48.07	47.79	47.95	47.74	0.17%	96,500
Sep 16, 2024	47.83	47.94	47.60	47.87	47.66	0.52%	141,000
Sep 13, 2024	47.55	47.70	47.54	47.62	47.41	0.44%	150,100
Sep 12, 2024	47.17	47.43	47.05	47.41	47.20	0.72%	155,900
Sep 11, 2024	46.86	47.08	46.52	47.07	46.86	0.45%	156,500
Sep 10, 2024	47.18	47.18	46.57	46.86	46.65	-0.62%	155,743
Sep 9, 2024	46.93	47.22	46.85	47.15	46.94	1.12%	153,813
Sep 6, 2024	46.91	47.17	46.42	46.63	46.43	-0.36%	172,700
Sep 5, 2024	46.96	47.09	46.76	46.80	46.59	-0.02%	114,300
Sep 4, 2024	46.57	46.88	46.57	46.81	46.60	0.34%	152,031
Sep 3, 2024	46.57	46.68	46.37	46.65	46.45	-0.28%	176,900
Aug 30, 2024	46.57	46.82	46.49	46.78	46.57	0.17%	111,400
Aug 29, 2024	46.60	46.86	46.54	46.70	46.30	0.60%	134,132
Aug 28, 2024	46.41	46.57	46.25	46.42	46.02	0.09%	143,000
Aug 27, 2024	46.42	46.53	46.32	46.38	45.98	-0.54%	105,500
Aug 26, 2024	46.53	46.72	46.53	46.63	46.23	0.50%	114,021
Aug 23, 2024	46.10	46.54	46.10	46.40	46.00	0.98%	105,035
Aug 22, 2024	45.88	45.95	45.74	45.95	45.56	0.02%	249,049
Aug 21, 2024	45.93	46.03	45.85	45.94	45.55	0.09%	114,200
Aug 20, 2024	46.11	46.11	45.78	45.90	45.51	-0.48%	138,926
Aug 19, 2024	45.98	46.31	45.98	46.12	45.73	0.39%	97,200
Aug 16, 2024	45.75	45.97	45.75	45.94	45.55	0.24%	136,527
Aug 15, 2024	45.72	45.96	45.64	45.83	45.44	0.75%	247,200
Aug 14, 2024	45.30	45.51	45.27	45.49	45.10	0.60%	159,200
Aug 13, 2024	45.00	45.23	44.99	45.22	44.83	0.74%	119,311
Aug 12, 2024	44.87	44.99	44.74	44.89	44.51	0.16%	114,131
Aug 9, 2024	44.72	44.85	44.50	44.82	44.44	0.31%	133,700
Aug 8, 2024	44.33	44.81	44.30	44.68	44.30	1.32%	191,600
Aug 7, 2024	44.64	44.64	43.98	44.10	43.72	-0.23%	273,300
Aug 6, 2024	43.64	44.33	43.36	44.20	43.82	-0.70%	291,600
Aug 2, 2024	44.75	44.75	44.11	44.51	44.13	-1.79%	295,832