Vanguard FTSE Developed ex North America High Dividend Yield Index ETF (TSX: VIDY)
Canada
· Delayed Price · Currency is CAD 32.90
+0.11 (0.34%)
Jan 29, 2025, 3:59 PM EST
VIDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 32.88 | 32.97 | 32.84 | 32.90 | 32.90 | 0.34% | 20,755 |
| Jan 28, 2025 | 32.80 | 32.80 | 32.66 | 32.79 | 32.79 | 0.21% | 18,838 |
| Jan 27, 2025 | 32.69 | 32.74 | 32.66 | 32.72 | 32.72 | 0.52% | 40,100 |
| Jan 24, 2025 | 32.42 | 32.57 | 32.38 | 32.55 | 32.55 | 0.06% | 30,121 |
| Jan 23, 2025 | 32.33 | 32.58 | 32.28 | 32.53 | 32.53 | 0.90% | 28,300 |
| Jan 22, 2025 | 32.34 | 32.34 | 32.19 | 32.24 | 32.24 | -0.43% | 54,900 |
| Jan 21, 2025 | 32.25 | 32.38 | 32.20 | 32.38 | 32.38 | 0.53% | 22,745 |
| Jan 20, 2025 | 32.27 | 32.27 | 31.99 | 32.21 | 32.21 | 0.47% | 33,000 |
| Jan 17, 2025 | 31.97 | 32.06 | 31.92 | 32.06 | 32.06 | 0.98% | 13,239 |
| Jan 16, 2025 | 31.57 | 31.81 | 31.57 | 31.75 | 31.75 | 0.67% | 14,700 |
| Jan 15, 2025 | 31.57 | 31.58 | 31.48 | 31.54 | 31.54 | 0.96% | 15,538 |
| Jan 14, 2025 | 31.21 | 31.24 | 31.10 | 31.24 | 31.24 | 0.26% | 14,800 |
| Jan 13, 2025 | 30.92 | 31.16 | 30.91 | 31.16 | 31.16 | -0.03% | 22,100 |
| Jan 10, 2025 | 31.32 | 31.32 | 31.15 | 31.17 | 31.17 | -1.39% | 12,315 |
| Jan 9, 2025 | 31.60 | 31.65 | 31.60 | 31.61 | 31.61 | 0.09% | 15,103 |
| Jan 8, 2025 | 31.52 | 31.58 | 31.44 | 31.58 | 31.58 | -0.28% | 53,200 |
| Jan 7, 2025 | 31.73 | 31.78 | 31.57 | 31.67 | 31.67 | 0.25% | 26,600 |
| Jan 6, 2025 | 31.59 | 31.78 | 31.55 | 31.59 | 31.59 | 0.06% | 8,200 |
| Jan 3, 2025 | 31.50 | 31.59 | 31.40 | 31.57 | 31.57 | 1.06% | 15,200 |
| Jan 2, 2025 | 31.41 | 31.50 | 31.21 | 31.24 | 31.24 | -0.32% | 32,900 |
| Dec 31, 2024 | 31.36 | 31.47 | 31.27 | 31.34 | 31.34 | 0.22% | 10,900 |
| Dec 30, 2024 | 31.47 | 31.47 | 31.27 | 31.27 | 31.27 | -1.76% | 14,100 |
| Dec 27, 2024 | 31.78 | 31.91 | 31.74 | 31.83 | 31.57 | 1.14% | 21,738 |
| Dec 24, 2024 | 31.45 | 31.53 | 31.45 | 31.47 | 31.22 | - | 2,925 |
| Dec 23, 2024 | 31.42 | 31.49 | 31.28 | 31.47 | 31.22 | 0.64% | 22,980 |
| Dec 20, 2024 | 31.03 | 31.40 | 30.96 | 31.27 | 31.02 | -0.26% | 15,234 |
| Dec 19, 2024 | 31.43 | 31.43 | 31.27 | 31.35 | 31.10 | -0.25% | 11,079 |
| Dec 18, 2024 | 31.82 | 31.91 | 31.36 | 31.43 | 31.18 | -1.47% | 14,843 |
| Dec 17, 2024 | 31.79 | 31.97 | 31.79 | 31.90 | 31.64 | - | 8,103 |
| Dec 16, 2024 | 31.92 | 31.94 | 31.83 | 31.90 | 31.64 | -0.44% | 13,111 |
| Dec 13, 2024 | 32.06 | 32.07 | 31.88 | 32.04 | 31.78 | -0.03% | 32,584 |
| Dec 12, 2024 | 32.05 | 32.09 | 31.97 | 32.05 | 31.79 | -0.40% | 14,983 |
| Dec 11, 2024 | 32.26 | 32.26 | 31.99 | 32.18 | 31.92 | 0.22% | 18,440 |
| Dec 10, 2024 | 32.23 | 32.23 | 32.00 | 32.11 | 31.85 | -0.71% | 23,865 |
| Dec 9, 2024 | 32.35 | 32.41 | 32.32 | 32.34 | 32.08 | 0.31% | 43,455 |
| Dec 6, 2024 | 32.20 | 32.26 | 32.19 | 32.24 | 31.98 | 0.44% | 6,425 |
| Dec 5, 2024 | 31.94 | 32.12 | 31.94 | 32.10 | 31.84 | 0.85% | 3,085 |
| Dec 4, 2024 | 31.91 | 31.92 | 31.83 | 31.83 | 31.57 | -0.62% | 8,873 |
| Dec 3, 2024 | 31.93 | 32.07 | 31.92 | 32.03 | 31.77 | 0.60% | 12,681 |
| Dec 2, 2024 | 31.83 | 31.86 | 31.74 | 31.84 | 31.58 | 0.03% | 12,857 |
| Nov 29, 2024 | 31.45 | 32.17 | 31.45 | 31.83 | 31.57 | 0.60% | 21,285 |
| Nov 28, 2024 | 31.44 | 31.64 | 31.42 | 31.64 | 31.38 | 0.67% | 9,324 |
| Nov 27, 2024 | 31.39 | 31.43 | 31.30 | 31.43 | 31.18 | 0.42% | 15,170 |
| Nov 26, 2024 | 31.45 | 31.45 | 31.20 | 31.30 | 31.05 | -0.19% | 10,289 |
| Nov 25, 2024 | 31.43 | 31.44 | 31.30 | 31.36 | 31.11 | 0.19% | 16,195 |
| Nov 22, 2024 | 31.12 | 31.33 | 31.12 | 31.30 | 31.05 | 0.26% | 7,211 |
| Nov 21, 2024 | 31.06 | 31.23 | 31.06 | 31.22 | 30.97 | 0.35% | 3,730 |
| Nov 20, 2024 | 31.10 | 31.11 | 31.02 | 31.11 | 30.86 | -0.61% | 4,268 |
| Nov 19, 2024 | 31.10 | 31.35 | 31.10 | 31.30 | 31.05 | -0.41% | 9,455 |
| Nov 18, 2024 | 31.40 | 31.48 | 31.37 | 31.43 | 31.18 | 0.10% | 21,202 |
| Nov 15, 2024 | 31.34 | 31.40 | 31.22 | 31.40 | 31.15 | 0.45% | 14,528 |
| Nov 14, 2024 | 31.23 | 31.34 | 31.21 | 31.26 | 31.01 | 0.61% | 4,709 |
| Nov 13, 2024 | 31.06 | 31.07 | 30.85 | 31.07 | 30.82 | 0.23% | 13,056 |
| Nov 12, 2024 | 31.30 | 31.30 | 31.00 | 31.00 | 30.75 | -1.71% | 6,900 |
| Nov 11, 2024 | 31.56 | 31.60 | 31.47 | 31.54 | 31.29 | -0.10% | 5,471 |
| Nov 8, 2024 | 31.68 | 31.68 | 31.49 | 31.57 | 31.32 | -1.34% | 5,954 |
| Nov 7, 2024 | 31.95 | 32.02 | 31.89 | 32.00 | 31.74 | 1.01% | 7,109 |
| Nov 6, 2024 | 31.64 | 31.70 | 31.39 | 31.68 | 31.42 | -0.72% | 6,559 |
| Nov 5, 2024 | 31.77 | 31.91 | 31.75 | 31.91 | 31.65 | 0.54% | 6,743 |
| Nov 4, 2024 | 31.75 | 31.89 | 31.67 | 31.74 | 31.48 | -0.13% | 10,877 |
| Nov 1, 2024 | 31.82 | 31.82 | 31.67 | 31.78 | 31.52 | 0.89% | 13,385 |
| Oct 31, 2024 | 31.53 | 31.57 | 31.25 | 31.50 | 31.25 | -0.54% | 8,964 |
| Oct 30, 2024 | 31.71 | 31.82 | 31.66 | 31.67 | 31.41 | -0.66% | 5,466 |
| Oct 29, 2024 | 31.82 | 31.92 | 31.82 | 31.88 | 31.62 | -0.19% | 8,051 |
| Oct 28, 2024 | 31.60 | 31.96 | 31.60 | 31.94 | 31.68 | 0.98% | 6,132 |
| Oct 25, 2024 | 31.75 | 31.82 | 31.58 | 31.63 | 31.37 | -0.28% | 4,345 |
| Oct 24, 2024 | 31.70 | 31.72 | 31.52 | 31.72 | 31.46 | 0.48% | 10,119 |
| Oct 23, 2024 | 31.50 | 31.57 | 31.47 | 31.57 | 31.32 | -0.72% | 5,187 |
| Oct 22, 2024 | 31.49 | 31.80 | 31.49 | 31.80 | 31.54 | -0.38% | 9,861 |
| Oct 21, 2024 | 32.06 | 32.08 | 31.87 | 31.92 | 31.66 | -0.68% | 21,165 |
| Oct 18, 2024 | 32.02 | 32.24 | 32.02 | 32.14 | 31.88 | 0.72% | 8,370 |
| Oct 17, 2024 | 31.97 | 32.09 | 31.88 | 31.91 | 31.65 | -0.09% | 10,079 |
| Oct 16, 2024 | 31.93 | 32.01 | 31.84 | 31.94 | 31.68 | 0.54% | 10,866 |
| Oct 15, 2024 | 32.00 | 32.10 | 31.76 | 31.77 | 31.51 | -0.66% | 11,915 |
| Oct 11, 2024 | 31.88 | 32.06 | 31.88 | 31.98 | 31.72 | 0.16% | 9,755 |
| Oct 10, 2024 | 31.89 | 31.94 | 31.74 | 31.93 | 31.67 | 0.38% | 13,229 |
| Oct 9, 2024 | 31.66 | 31.81 | 31.66 | 31.81 | 31.55 | 0.44% | 2,686 |
| Oct 8, 2024 | 31.59 | 31.68 | 31.52 | 31.67 | 31.41 | -0.38% | 1,807 |
| Oct 7, 2024 | 31.75 | 31.85 | 31.65 | 31.79 | 31.53 | 0.09% | 17,740 |
| Oct 4, 2024 | 31.60 | 31.76 | 31.60 | 31.76 | 31.50 | 0.79% | 9,752 |
| Oct 3, 2024 | 31.43 | 31.51 | 31.33 | 31.51 | 31.26 | -0.22% | 6,064 |
| Oct 2, 2024 | 31.66 | 31.66 | 31.47 | 31.58 | 31.33 | -0.06% | 7,406 |
| Oct 1, 2024 | 31.96 | 31.96 | 31.59 | 31.60 | 31.35 | -1.03% | 13,613 |
| Sep 30, 2024 | 32.16 | 32.16 | 31.69 | 31.93 | 31.67 | -0.44% | 17,807 |
| Sep 27, 2024 | 31.98 | 32.21 | 31.98 | 32.07 | 31.81 | -0.25% | 2,369 |
| Sep 26, 2024 | 31.96 | 32.21 | 31.89 | 32.15 | 31.89 | 1.61% | 3,281 |
| Sep 25, 2024 | 31.77 | 31.77 | 31.62 | 31.64 | 31.38 | -0.53% | 4,874 |
| Sep 24, 2024 | 31.79 | 31.83 | 31.77 | 31.81 | 31.55 | 0.22% | 14,702 |
| Sep 23, 2024 | 31.71 | 31.79 | 31.71 | 31.74 | 31.48 | -0.19% | 4,649 |
| Sep 20, 2024 | 31.90 | 31.90 | 31.76 | 31.80 | 31.54 | -1.18% | 9,761 |
| Sep 19, 2024 | 32.11 | 32.18 | 32.02 | 32.18 | 31.73 | 0.97% | 1,619 |
| Sep 18, 2024 | 31.81 | 31.94 | 31.66 | 31.87 | 31.43 | 0.38% | 12,239 |
| Sep 17, 2024 | 31.86 | 31.95 | 31.72 | 31.75 | 31.31 | -0.50% | 10,629 |
| Sep 16, 2024 | 31.75 | 31.91 | 31.75 | 31.91 | 31.47 | 0.85% | 5,434 |
| Sep 13, 2024 | 31.50 | 31.74 | 31.50 | 31.64 | 31.20 | 0.38% | 6,184 |
| Sep 12, 2024 | 31.48 | 31.52 | 31.19 | 31.52 | 31.08 | 0.83% | 2,544 |
| Sep 11, 2024 | 31.18 | 31.31 | 30.89 | 31.26 | 30.82 | -0.19% | 14,413 |
| Sep 10, 2024 | 31.25 | 31.32 | 31.11 | 31.32 | 30.88 | -0.29% | 7,022 |
| Sep 9, 2024 | 31.37 | 31.41 | 31.26 | 31.41 | 30.97 | 0.87% | 5,003 |
| Sep 6, 2024 | 31.51 | 31.51 | 31.08 | 31.14 | 30.71 | -0.83% | 7,925 |