Vanguard FTSE Developed All Cap Ex North America Index ETF (TSX:VIU)
42.62
-0.10 (-0.23%)
Oct 29, 2025, 11:21 AM EDT
TSX:VIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 42.69 | 42.72 | 42.57 | 42.64 | 42.64 | -0.19% | 38,721 |
| Oct 28, 2025 | 42.89 | 42.89 | 42.72 | 42.72 | 42.72 | -0.49% | 85,300 |
| Oct 27, 2025 | 42.77 | 42.93 | 42.77 | 42.93 | 42.93 | 0.80% | 149,035 |
| Oct 24, 2025 | 42.65 | 42.69 | 42.59 | 42.59 | 42.59 | 0.31% | 45,500 |
| Oct 23, 2025 | 42.35 | 42.50 | 42.33 | 42.46 | 42.46 | 0.54% | 42,933 |
| Oct 22, 2025 | 42.42 | 42.42 | 42.10 | 42.23 | 42.23 | -0.28% | 152,000 |
| Oct 21, 2025 | 42.51 | 42.51 | 42.35 | 42.35 | 42.35 | -0.80% | 83,600 |
| Oct 20, 2025 | 42.47 | 42.72 | 42.44 | 42.69 | 42.69 | 0.99% | 128,100 |
| Oct 17, 2025 | 42.21 | 42.30 | 42.14 | 42.27 | 42.27 | -0.09% | 81,400 |
| Oct 16, 2025 | 42.25 | 42.45 | 42.19 | 42.31 | 42.31 | 0.47% | 101,100 |
| Oct 15, 2025 | 42.00 | 42.16 | 41.82 | 42.11 | 42.11 | 0.77% | 181,234 |
| Oct 14, 2025 | 41.48 | 41.89 | 41.33 | 41.79 | 41.79 | 1.70% | 219,321 |
| Oct 10, 2025 | 42.06 | 42.12 | 41.03 | 41.09 | 41.09 | -2.14% | 192,200 |
| Oct 9, 2025 | 42.11 | 42.14 | 41.92 | 41.99 | 41.99 | -0.28% | 87,200 |
| Oct 8, 2025 | 42.06 | 42.13 | 42.00 | 42.11 | 42.11 | 0.26% | 58,300 |
| Oct 7, 2025 | 42.21 | 42.22 | 41.98 | 42.00 | 42.00 | -0.92% | 155,126 |
| Oct 6, 2025 | 42.47 | 42.47 | 42.37 | 42.39 | 42.39 | 0.17% | 131,844 |
| Oct 3, 2025 | 42.26 | 42.37 | 42.23 | 42.32 | 42.32 | 0.83% | 77,443 |
| Oct 2, 2025 | 41.97 | 42.04 | 41.85 | 41.97 | 41.97 | 0.43% | 75,300 |
| Oct 1, 2025 | 41.60 | 41.86 | 41.60 | 41.79 | 41.79 | 0.89% | 68,600 |
| Sep 30, 2025 | 41.15 | 41.43 | 41.15 | 41.42 | 41.42 | 0.41% | 72,228 |
| Sep 29, 2025 | 41.23 | 41.30 | 41.13 | 41.25 | 41.25 | 0.36% | 70,200 |
| Sep 26, 2025 | 40.99 | 41.11 | 40.96 | 41.10 | 41.10 | 0.49% | 65,618 |
| Sep 25, 2025 | 40.83 | 40.90 | 40.74 | 40.90 | 40.90 | -0.39% | 91,000 |
| Sep 24, 2025 | 41.09 | 41.17 | 41.01 | 41.06 | 41.06 | -0.24% | 49,128 |
| Sep 23, 2025 | 41.23 | 41.32 | 41.13 | 41.16 | 41.16 | 0.05% | 111,517 |
| Sep 22, 2025 | 40.93 | 41.17 | 40.89 | 41.14 | 41.14 | 0.69% | 69,230 |
| Sep 19, 2025 | 41.03 | 41.03 | 40.75 | 40.86 | 40.86 | -1.14% | 71,143 |
| Sep 18, 2025 | 41.23 | 41.40 | 41.15 | 41.33 | 41.10 | 0.56% | 47,500 |
| Sep 17, 2025 | 41.21 | 41.33 | 41.00 | 41.10 | 40.87 | -0.53% | 117,300 |
| Sep 16, 2025 | 41.26 | 41.32 | 41.12 | 41.32 | 41.09 | 0.02% | 90,714 |
| Sep 15, 2025 | 41.39 | 41.49 | 41.29 | 41.31 | 41.08 | 0.10% | 89,445 |
| Sep 12, 2025 | 41.27 | 41.30 | 41.21 | 41.27 | 41.04 | -0.24% | 42,507 |
| Sep 11, 2025 | 41.20 | 41.40 | 41.20 | 41.37 | 41.14 | 0.85% | 70,504 |
| Sep 10, 2025 | 41.09 | 41.09 | 40.98 | 41.02 | 40.79 | 0.10% | 62,134 |
| Sep 9, 2025 | 40.85 | 40.98 | 40.80 | 40.98 | 40.75 | 0.07% | 47,600 |
| Sep 8, 2025 | 40.77 | 40.97 | 40.77 | 40.95 | 40.72 | 0.74% | 66,300 |
| Sep 5, 2025 | 40.54 | 40.76 | 40.51 | 40.65 | 40.42 | 0.69% | 45,425 |
| Sep 4, 2025 | 40.12 | 40.38 | 40.12 | 40.37 | 40.15 | 0.82% | 56,700 |
| Sep 3, 2025 | 39.94 | 40.04 | 39.90 | 40.04 | 39.82 | 0.33% | 56,400 |
| Sep 2, 2025 | 39.96 | 39.99 | 39.70 | 39.91 | 39.69 | -0.62% | 107,237 |
| Aug 29, 2025 | 40.30 | 40.30 | 40.09 | 40.16 | 39.94 | -0.79% | 65,000 |
| Aug 28, 2025 | 40.48 | 40.52 | 40.43 | 40.48 | 40.26 | 0.22% | 74,000 |
| Aug 27, 2025 | 40.33 | 40.41 | 40.29 | 40.39 | 40.17 | -0.59% | 73,800 |
| Aug 26, 2025 | 40.59 | 40.63 | 40.50 | 40.63 | 40.40 | -0.25% | 64,900 |
| Aug 25, 2025 | 40.98 | 40.99 | 40.72 | 40.73 | 40.50 | -1.07% | 60,100 |
| Aug 22, 2025 | 40.99 | 41.25 | 40.80 | 41.17 | 40.94 | 1.06% | 98,400 |
| Aug 21, 2025 | 40.76 | 40.79 | 40.67 | 40.74 | 40.51 | -0.34% | 57,000 |
| Aug 20, 2025 | 40.78 | 40.88 | 40.74 | 40.88 | 40.65 | 0.39% | 62,700 |
| Aug 19, 2025 | 40.80 | 40.85 | 40.68 | 40.72 | 40.49 | 0.30% | 38,900 |