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

VIDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	31.45	31.53	31.45	31.47	31.47	-	2,925
Dec 23, 2024	31.42	31.49	31.28	31.47	31.47	0.64%	23,000
Dec 20, 2024	31.03	31.40	30.96	31.27	31.27	-0.26%	15,234
Dec 19, 2024	31.43	31.43	31.27	31.35	31.35	-0.25%	11,100
Dec 18, 2024	31.82	31.91	31.36	31.43	31.43	-1.47%	14,843
Dec 17, 2024	31.79	31.97	31.79	31.90	31.90	-	8,103
Dec 16, 2024	31.92	31.94	31.83	31.90	31.90	-0.44%	13,111
Dec 13, 2024	32.06	32.07	31.88	32.04	32.04	-0.03%	32,600
Dec 12, 2024	32.05	32.09	31.97	32.05	32.05	-0.40%	15,000
Dec 11, 2024	32.26	32.26	31.99	32.18	32.18	0.22%	18,440
Dec 10, 2024	32.23	32.23	32.00	32.11	32.11	-0.71%	23,900
Dec 9, 2024	32.35	32.41	32.32	32.34	32.34	0.31%	43,500
Dec 6, 2024	32.20	32.26	32.19	32.24	32.24	0.44%	6,425
Dec 5, 2024	31.94	32.12	31.94	32.10	32.10	0.85%	3,100
Dec 4, 2024	31.91	31.92	31.83	31.83	31.83	-0.62%	8,900
Dec 3, 2024	31.93	32.07	31.92	32.03	32.03	0.60%	12,700
Dec 2, 2024	31.83	31.86	31.74	31.84	31.84	0.03%	12,900
Nov 29, 2024	31.45	32.17	31.45	31.83	31.83	0.60%	21,300
Nov 28, 2024	31.44	31.64	31.42	31.64	31.64	0.67%	9,324
Nov 27, 2024	31.39	31.43	31.30	31.43	31.43	0.42%	15,200
Nov 26, 2024	31.45	31.45	31.20	31.30	31.30	-0.19%	10,300
Nov 25, 2024	31.43	31.44	31.30	31.36	31.36	0.19%	16,200
Nov 22, 2024	31.12	31.33	31.12	31.30	31.30	0.26%	7,211
Nov 21, 2024	31.06	31.23	31.06	31.22	31.22	0.35%	3,730
Nov 20, 2024	31.10	31.11	31.02	31.11	31.11	-0.61%	4,300
Nov 19, 2024	31.10	31.35	31.10	31.30	31.30	-0.41%	9,500
Nov 18, 2024	31.40	31.48	31.37	31.43	31.43	0.10%	21,202
Nov 15, 2024	31.34	31.40	31.22	31.40	31.40	0.45%	14,528
Nov 14, 2024	31.23	31.34	31.21	31.26	31.26	0.61%	4,709
Nov 13, 2024	31.06	31.07	30.85	31.07	31.07	0.23%	13,100
Nov 12, 2024	31.30	31.30	31.00	31.00	31.00	-1.71%	6,900
Nov 11, 2024	31.56	31.60	31.47	31.54	31.54	-0.10%	5,500
Nov 8, 2024	31.68	31.68	31.49	31.57	31.57	-1.34%	6,000
Nov 7, 2024	31.95	32.02	31.89	32.00	32.00	1.01%	7,109
Nov 6, 2024	31.64	31.70	31.39	31.68	31.68	-0.72%	6,600
Nov 5, 2024	31.77	31.91	31.75	31.91	31.91	0.54%	6,743
Nov 4, 2024	31.75	31.89	31.67	31.74	31.74	-0.13%	10,900
Nov 1, 2024	31.82	31.82	31.67	31.78	31.78	0.89%	13,400
Oct 31, 2024	31.53	31.57	31.25	31.50	31.50	-0.54%	9,000
Oct 30, 2024	31.71	31.82	31.66	31.67	31.67	-0.66%	5,500
Oct 29, 2024	31.82	31.92	31.82	31.88	31.88	-0.19%	8,100
Oct 28, 2024	31.60	31.96	31.60	31.94	31.94	0.98%	6,132
Oct 25, 2024	31.75	31.82	31.58	31.63	31.63	-0.28%	4,345
Oct 24, 2024	31.70	31.72	31.52	31.72	31.72	0.48%	10,119
Oct 23, 2024	31.50	31.57	31.47	31.57	31.57	-0.72%	5,200
Oct 22, 2024	31.49	31.80	31.49	31.80	31.80	-0.38%	9,900
Oct 21, 2024	32.06	32.08	31.87	31.92	31.92	-0.68%	21,200
Oct 18, 2024	32.02	32.24	32.02	32.14	32.14	0.72%	8,400
Oct 17, 2024	31.97	32.09	31.88	31.91	31.91	-0.09%	10,100
Oct 16, 2024	31.93	32.01	31.84	31.94	31.94	0.54%	10,900
Oct 15, 2024	32.00	32.10	31.76	31.77	31.77	-0.66%	11,915
Oct 11, 2024	31.88	32.06	31.88	31.98	31.98	0.16%	9,800
Oct 10, 2024	31.89	31.94	31.74	31.93	31.93	0.38%	13,229
Oct 9, 2024	31.66	31.81	31.66	31.81	31.81	0.44%	2,700
Oct 8, 2024	31.59	31.68	31.52	31.67	31.67	-0.38%	1,807
Oct 7, 2024	31.75	31.85	31.65	31.79	31.79	0.09%	17,740
Oct 4, 2024	31.60	31.76	31.60	31.76	31.76	0.79%	9,800
Oct 3, 2024	31.43	31.51	31.33	31.51	31.51	-0.22%	6,100
Oct 2, 2024	31.66	31.66	31.47	31.58	31.58	-0.06%	7,406
Oct 1, 2024	31.96	31.96	31.59	31.60	31.60	-1.03%	13,613
Sep 30, 2024	32.16	32.16	31.69	31.93	31.93	-0.44%	17,807
Sep 27, 2024	31.98	32.21	31.98	32.07	32.07	-0.25%	2,400
Sep 26, 2024	31.96	32.21	31.89	32.15	32.15	1.61%	3,300
Sep 25, 2024	31.77	31.77	31.62	31.64	31.64	-0.53%	4,900
Sep 24, 2024	31.79	31.83	31.77	31.81	31.81	0.22%	14,702
Sep 23, 2024	31.71	31.79	31.71	31.74	31.74	-0.19%	4,649
Sep 20, 2024	31.90	31.90	31.76	31.80	31.80	-1.18%	9,800
Sep 19, 2024	32.11	32.18	32.02	32.18	31.99	0.97%	1,619
Sep 18, 2024	31.81	31.94	31.66	31.87	31.68	0.38%	12,239
Sep 17, 2024	31.86	31.95	31.72	31.75	31.56	-0.50%	10,629
Sep 16, 2024	31.75	31.91	31.75	31.91	31.72	0.85%	5,434
Sep 13, 2024	31.50	31.74	31.50	31.64	31.45	0.38%	6,200
Sep 12, 2024	31.48	31.52	31.19	31.52	31.33	0.83%	2,544
Sep 11, 2024	31.18	31.31	30.89	31.26	31.08	-0.19%	14,413
Sep 10, 2024	31.25	31.32	31.11	31.32	31.13	-0.29%	7,022
Sep 9, 2024	31.37	31.41	31.26	31.41	31.22	0.87%	5,003
Sep 6, 2024	31.51	31.51	31.08	31.14	30.96	-0.83%	7,925
Sep 5, 2024	31.46	31.56	31.40	31.40	31.21	-0.16%	9,700
Sep 4, 2024	31.43	31.47	31.26	31.45	31.26	0.06%	8,400
Sep 3, 2024	31.62	31.68	31.41	31.43	31.24	-1.32%	10,245
Aug 30, 2024	31.89	31.92	31.76	31.85	31.66	0.35%	8,000
Aug 29, 2024	31.69	31.87	31.66	31.74	31.55	0.28%	5,400
Aug 28, 2024	31.70	31.71	31.59	31.65	31.46	0.03%	9,313
Aug 27, 2024	31.62	31.65	31.62	31.64	31.45	0.09%	1,800
Aug 26, 2024	31.68	31.68	31.51	31.61	31.42	-0.50%	12,622
Aug 23, 2024	31.43	31.79	31.43	31.77	31.58	1.40%	5,149
Aug 22, 2024	31.55	31.58	31.32	31.33	31.14	-0.82%	9,634
Aug 21, 2024	31.45	31.59	31.43	31.59	31.40	0.57%	10,700
Aug 20, 2024	31.50	31.50	31.32	31.41	31.22	-0.41%	7,200
Aug 19, 2024	31.44	31.57	31.33	31.54	31.35	0.99%	5,701
Aug 16, 2024	31.07	31.25	31.07	31.23	31.05	0.45%	5,007
Aug 15, 2024	30.88	31.14	30.88	31.09	30.91	1.20%	1,900
Aug 14, 2024	30.64	30.73	30.62	30.72	30.54	0.23%	2,445
Aug 13, 2024	30.39	30.65	30.39	30.65	30.47	1.49%	5,200
Aug 12, 2024	29.96	30.21	29.96	30.20	30.02	0.10%	3,012
Aug 9, 2024	29.91	30.17	29.91	30.17	29.99	0.13%	2,700
Aug 8, 2024	29.88	30.19	29.88	30.13	29.95	1.62%	14,800
Aug 7, 2024	30.00	30.05	29.64	29.65	29.47	0.34%	16,633
Aug 6, 2024	29.40	29.69	29.35	29.55	29.38	-3.49%	18,409
Aug 2, 2024	30.68	30.69	30.31	30.62	30.44	-1.54%	12,028

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.