Skip to main content

Vanguard FTSE Dev Ex Na High Div Yld ETF (TSX: VIDY )

30.82 +0.06 (+0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.87 25.87 25.84 25.84 1,592 -0.16(-0.62%)
May 30, 2022 26.00 26.00 26.00 26.00 290 -0.17(-0.65%)
May 27, 2022 26.19 26.19 26.13 26.17 2,217 +0.02(+0.08%)
May 26, 2022 26.15 26.15 26.14 26.15 1,210 +0.25(+0.97%)
May 25, 2022 25.84 25.92 25.84 25.90 2,367 +0.08(+0.31%)
May 24, 2022 25.72 25.82 25.72 25.82 1,352 +0.70(+2.79%)
May 19, 2022 25.12 0 -0.10(-0.40%)
May 18, 2022 25.28 25.28 25.22 25.22 211 -0.22(-0.86%)
May 17, 2022 25.33 25.44 25.33 25.44 2,326 +0.38(+1.52%)
May 16, 2022 24.98 25.06 24.95 25.06 5,080 +0.08(+0.32%)
May 13, 2022 24.99 24.99 24.98 24.98 293 +0.41(+1.67%)
May 12, 2022 24.59 24.81 24.57 24.57 2,125 -0.17(-0.69%)
May 11, 2022 24.74 24.74 24.74 24.74 679 -0.14(-0.56%)
May 09, 2022 24.88 147 -0.21(-0.84%)
May 06, 2022 25.11 25.23 25.09 25.09 1,312 -0.24(-0.95%)
May 05, 2022 25.33 25.33 25.33 25.33 229 -0.44(-1.71%)
May 04, 2022 25.42 25.77 25.42 25.77 412 +0.26(+1.02%)
May 03, 2022 25.42 25.59 25.42 25.51 1,488 +0.17(+0.67%)
May 02, 2022 25.38 25.38 25.20 25.34 1,465 +0.07(+0.28%)
Apr 29, 2022 25.47 25.59 25.27 25.27 2,505 -0.25(-0.98%)
Apr 28, 2022 25.34 25.52 25.26 25.52 1,769 +0.19(+0.75%)
Apr 27, 2022 25.07 25.34 25.07 25.33 1,641 +0.26(+1.04%)
Apr 26, 2022 25.18 25.18 25.07 25.07 1,001 -0.32(-1.26%)
Apr 25, 2022 25.52 25.52 25.34 25.39 1,929 -0.34(-1.32%)
Apr 22, 2022 25.75 25.75 25.70 25.73 1,313 -0.13(-0.50%)
Apr 21, 2022 25.97 25.97 25.86 25.86 726 -0.18(-0.69%)
Apr 20, 2022 26.01 26.07 26.01 26.04 1,005 -0.07(-0.27%)
Apr 19, 2022 26.00 26.11 26.00 26.11 3,873 +0.17(+0.66%)
Apr 18, 2022 25.95 26.00 25.86 25.94 9,963 -0.10(-0.38%)
Apr 14, 2022 26.04 0 +0.05(+0.19%)
Apr 13, 2022 25.97 26.02 25.95 25.99 1,857 +0.07(+0.27%)
Apr 12, 2022 26.09 26.09 25.83 25.92 1,937 -0.15(-0.58%)
Apr 11, 2022 26.06 26.16 26.06 26.07 3,709 -0.04(-0.15%)
Apr 08, 2022 26.10 26.11 26.10 26.11 1,344 +0.21(+0.81%)
Apr 07, 2022 25.80 26.01 25.80 25.90 3,269 +0.01(+0.04%)
Apr 06, 2022 25.74 25.89 25.69 25.89 1,117 -0.07(-0.27%)
Apr 05, 2022 25.91 25.97 25.90 25.96 2,782 -0.31(-1.18%)
Apr 04, 2022 26.19 26.27 26.13 26.27 3,421 +0.04(+0.15%)
Apr 01, 2022 26.19 26.25 26.19 26.23 1,276 +0.23(+0.88%)
Mar 31, 2022 25.99 26.00 25.99 26.00 521 -0.38(-1.44%)
Mar 30, 2022 26.41 26.54 26.37 26.38 9,863 -0.08(-0.30%)
Mar 29, 2022 26.51 26.51 26.46 26.46 2,815 +0.36(+1.38%)
Mar 28, 2022 26.06 26.22 26.06 26.10 2,306 +0.05(+0.19%)
Mar 25, 2022 26.18 26.24 26.05 26.05 1,051 -0.15(-0.57%)
Mar 24, 2022 26.21 26.21 26.17 26.20 1,060 +0.11(+0.42%)
Mar 23, 2022 26.18 26.32 26.07 26.09 61,673 -0.35(-1.32%)
Mar 22, 2022 26.28 26.46 26.28 26.44 10,329 +0.36(+1.38%)
Mar 21, 2022 26.25 26.25 26.03 26.08 6,413 -0.21(-0.80%)
Mar 18, 2022 26.00 26.29 26.00 26.29 889 +0.22(+0.84%)
Mar 17, 2022 25.92 26.15 25.90 26.07 17,472 +0.25(+0.97%)
Mar 16, 2022 25.80 25.90 25.80 25.82 1,598 +0.23(+0.90%)
Mar 15, 2022 25.53 25.59 25.49 25.59 3,307 +0.19(+0.75%)
Mar 14, 2022 25.55 25.57 25.40 25.40 2,224 +0.34(+1.36%)
Mar 11, 2022 25.39 25.39 25.06 25.06 5,046 -0.23(-0.91%)
Mar 10, 2022 25.78 25.78 25.23 25.29 8,734 -0.43(-1.67%)
Mar 09, 2022 25.18 25.77 25.18 25.72 7,884 +0.76(+3.04%)
Mar 08, 2022 24.72 25.22 24.55 24.96 3,503 +0.59(+2.42%)
Mar 07, 2022 24.86 24.86 24.20 24.37 5,373 -0.62(-2.48%)
Mar 04, 2022 25.10 25.10 24.80 24.99 33,324 -0.51(-2.00%)
Mar 03, 2022 25.82 25.82 25.49 25.50 4,006 -0.41(-1.58%)
Mar 02, 2022 25.86 25.95 25.83 25.91 13,138 +0.10(+0.39%)
Mar 01, 2022 26.07 26.08 25.81 25.81 3,136 -0.39(-1.49%)
Feb 28, 2022 26.30 26.30 26.20 26.20 5,032 -0.45(-1.69%)
Feb 25, 2022 26.66 26.70 26.65 26.65 1,151 +0.60(+2.30%)
Feb 24, 2022 25.89 26.05 25.89 26.05 4,896 -0.80(-2.98%)
Feb 23, 2022 27.01 27.01 26.85 26.85 912 -0.24(-0.89%)
Feb 22, 2022 26.96 27.11 26.95 27.09 3,322 -0.32(-1.17%)
Feb 18, 2022 27.41 0 +0.05(+0.18%)
Feb 17, 2022 27.43 27.43 27.34 27.36 2,991 -0.27(-0.98%)
Feb 16, 2022 27.41 27.66 27.41 27.63 8,189 -0.08(-0.29%)
Feb 15, 2022 27.47 27.71 27.47 27.71 1,615 +0.50(+1.84%)
Feb 14, 2022 27.37 27.37 27.21 27.21 3,590 -0.20(-0.73%)
Feb 11, 2022 27.70 27.72 27.36 27.41 2,660 -0.17(-0.62%)
Feb 10, 2022 27.75 27.75 27.58 27.58 2,722 -0.16(-0.58%)
Feb 09, 2022 27.74 27.76 27.74 27.74 1,479 +0.34(+1.24%)
Feb 08, 2022 27.38 27.40 27.38 27.40 765 +0.18(+0.66%)
Feb 07, 2022 27.19 27.23 27.19 27.22 5,290 +0.02(+0.07%)
Feb 04, 2022 27.18 27.20 27.18 27.20 376 +0.17(+0.63%)
Feb 03, 2022 27.10 27.02 27.03 7,676 -0.13(-0.48%)
Feb 02, 2022 27.05 27.18 27.05 27.16 14,836 +0.13(+0.48%)
Feb 01, 2022 26.86 27.03 26.82 27.03 7,337 +0.14(+0.52%)
Jan 31, 2022 26.67 26.89 26.89 3,692 +0.28(+1.05%)
Jan 28, 2022 26.65 26.72 26.61 26.61 8,289 -0.11(-0.41%)
Jan 27, 2022 26.76 26.76 26.72 26.72 792 +0.23(+0.87%)
Jan 26, 2022 26.65 26.70 26.49 26.49 1,872 +0.01(+0.04%)
Jan 25, 2022 26.30 26.54 26.30 26.48 1,019 +0.06(+0.23%)
Jan 24, 2022 26.33 26.42 25.98 26.42 3,589 -0.22(-0.83%)
Jan 21, 2022 26.73 26.73 26.56 26.64 8,768 -0.21(-0.78%)
Jan 20, 2022 27.01 27.01 26.85 26.85 1,864 -0.16(-0.59%)
Jan 19, 2022 27.17 27.17 27.00 27.01 15,636 -0.02(-0.07%)
Jan 18, 2022 27.35 27.35 27.03 27.03 9,638 -0.48(-1.74%)
Jan 17, 2022 27.55 27.90 27.47 27.51 14,290 +0.09(+0.33%)
Jan 14, 2022 27.31 27.42 27.31 27.42 1,036 +0.23(+0.85%)
Jan 13, 2022 27.28 27.36 27.19 27.19 2,784 +0.00(+0.00%)
Jan 12, 2022 27.07 27.19 27.07 27.19 1,611 +0.12(+0.44%)
Jan 11, 2022 26.87 27.11 26.87 27.07 1,107 +0.17(+0.63%)
Jan 10, 2022 26.90 26.94 26.70 26.90 5,604 -0.03(-0.11%)
Jan 07, 2022 26.84 26.98 26.84 26.93 873 +0.03(+0.11%)
Jan 06, 2022 27.02 27.03 26.88 26.90 11,503 -0.03(-0.11%)
Jan 05, 2022 27.00 27.10 26.93 26.93 2,115 -0.01(-0.04%)
Jan 04, 2022 26.63 26.94 26.63 26.94 2,152 +0.63(+2.39%)
Dec 31, 2021 26.31 26.31 26.31 0 -0.24(-0.90%)
Dec 30, 2021 26.64 26.64 26.55 26.55 2,644 -0.39(-1.45%)
Dec 29, 2021 26.94 26.94 26.89 26.94 2,547 +0.25(+0.94%)
Dec 23, 2021 26.69 26.69 26.69 0 +0.06(+0.23%)
Dec 22, 2021 26.51 26.63 26.51 26.63 2,223 +0.07(+0.26%)
Dec 21, 2021 26.49 26.64 26.49 26.56 1,269 +0.36(+1.37%)
Dec 20, 2021 26.31 26.31 26.20 26.20 1,359 -0.06(-0.23%)
Dec 17, 2021 26.38 26.46 26.26 26.26 2,612 -0.15(-0.57%)
Dec 16, 2021 26.45 26.45 26.41 26.41 1,349 +0.08(+0.30%)
Dec 15, 2021 26.21 26.33 26.21 26.33 778 +0.19(+0.73%)
Dec 14, 2021 26.14 26.14 26.13 26.14 1,171 +0.07(+0.27%)
Dec 13, 2021 26.00 26.07 26.00 26.07 656 +0.05(+0.19%)
Dec 10, 2021 26.00 26.08 26.00 26.02 3,015 +0.05(+0.19%)
Dec 09, 2021 25.97 25.97 25.97 25.97 801 -0.11(-0.42%)
Dec 08, 2021 25.99 26.08 25.99 26.08 811 +0.11(+0.42%)
Dec 07, 2021 25.81 26.02 25.81 25.97 1,385 +0.12(+0.46%)
Dec 06, 2021 25.88 25.95 25.85 25.85 1,288 +0.24(+0.94%)
Dec 03, 2021 25.61 25.61 25.61 25.61 300 -0.19(-0.74%)
Dec 02, 2021 25.59 25.80 25.59 25.80 1,673 +0.40(+1.57%)
Dec 01, 2021 25.61 25.72 25.40 25.40 847 +0.21(+0.83%)
Nov 30, 2021 25.22 25.30 25.13 25.19 18,622 -0.33(-1.29%)
Nov 29, 2021 25.52 25.59 25.49 25.52 1,510 +0.19(+0.75%)
Nov 26, 2021 25.65 25.65 25.30 25.33 14,547 -0.67(-2.58%)
Nov 25, 2021 26.04 26.05 25.99 26.00 1,255 +0.03(+0.12%)
Nov 24, 2021 25.93 25.97 25.93 25.97 1,112 -0.09(-0.35%)
Nov 23, 2021 26.18 26.18 26.06 26.06 1,647 +0.01(+0.04%)
Nov 22, 2021 25.98 26.12 25.98 26.05 5,181 +0.06(+0.23%)
Nov 19, 2021 26.03 26.03 25.97 25.99 3,139 -0.19(-0.73%)
Nov 18, 2021 26.18 26.24 26.15 26.18 2,908 -0.01(-0.04%)
Nov 17, 2021 26.19 26.19 26.19 26.19 1,605 -0.06(-0.23%)
Nov 16, 2021 26.23 26.25 26.16 26.25 3,498 +0.03(+0.11%)
Nov 15, 2021 26.32 26.32 26.22 26.22 2,043 -0.14(-0.53%)
Nov 12, 2021 26.38 26.38 26.30 26.36 1,596 -0.03(-0.11%)
Nov 11, 2021 26.36 26.43 26.32 26.39 2,490 +0.23(+0.88%)
Nov 09, 2021 26.16 26.16 26.16 26.16 504 -0.07(-0.27%)
Nov 08, 2021 26.30 26.32 26.23 26.23 2,601 +0.01(+0.04%)
Nov 05, 2021 26.26 26.26 26.22 26.22 1,716 -0.08(-0.30%)
Nov 04, 2021 26.23 26.30 26.22 26.30 1,149 +0.03(+0.11%)
Nov 03, 2021 26.18 26.27 26.10 26.27 4,372 +0.19(+0.73%)
Nov 02, 2021 26.07 26.11 26.07 26.08 1,730 -0.04(-0.15%)
Nov 01, 2021 26.09 26.12 26.04 26.12 715 +0.23(+0.89%)
Oct 29, 2021 25.91 25.96 25.89 25.89 1,505 -0.16(-0.61%)
Oct 28, 2021 25.98 26.05 25.98 26.05 572 +0.09(+0.35%)
Oct 27, 2021 26.13 26.12 25.96 25.96 1,641 -0.14(-0.54%)
Oct 26, 2021 26.13 26.10 5,994 +0.05(+0.19%)
Oct 25, 2021 26.01 26.06 26.01 26.05 1,649 +0.06(+0.23%)
Oct 22, 2021 25.96 25.99 25.96 25.99 662 +0.18(+0.70%)
Oct 21, 2021 25.87 25.88 25.79 25.81 1,576 -0.19(-0.73%)
Oct 20, 2021 26.00 26.00 25.97 26.00 1,451 +0.07(+0.27%)
Oct 19, 2021 25.92 25.93 25.92 25.93 1,224 +0.18(+0.70%)
Oct 18, 2021 25.81 25.83 25.75 25.75 1,602 -0.25(-0.96%)
Oct 15, 2021 25.90 26.00 25.90 26.00 3,763 +0.32(+1.25%)
Oct 14, 2021 25.69 25.69 25.68 25.68 592 +0.04(+0.16%)
Oct 13, 2021 25.65 25.65 25.64 25.64 1,853 -0.03(-0.12%)
Oct 12, 2021 25.65 25.71 25.65 25.67 1,477 +0.07(+0.27%)
Oct 08, 2021 25.60 25.60 25.60 0 -0.21(-0.81%)
Oct 07, 2021 25.80 25.81 25.80 25.81 2,444 +0.23(+0.90%)
Oct 06, 2021 25.50 25.58 25.50 25.58 20,480 -0.16(-0.62%)
Oct 05, 2021 25.73 25.78 25.73 25.74 554 +0.29(+1.14%)
Oct 04, 2021 25.71 25.71 25.45 25.45 1,449 -0.35(-1.36%)
Oct 01, 2021 25.66 25.80 25.66 25.80 2,087 +0.14(+0.55%)
Sep 30, 2021 25.95 25.97 25.66 25.66 2,132 -0.34(-1.31%)
Sep 29, 2021 26.00 26.00 25.98 26.00 3,101 +0.02(+0.08%)
Sep 28, 2021 26.03 26.03 25.89 25.98 1,108 -0.05(-0.19%)
Sep 27, 2021 26.03 26.03 26.03 26.03 937 -0.15(-0.57%)
Sep 24, 2021 26.17 26.19 26.08 26.18 2,306 -0.10(-0.38%)
Sep 23, 2021 26.21 26.28 26.20 26.28 1,146 +0.05(+0.19%)
Sep 22, 2021 26.30 26.30 26.23 26.23 989 +0.08(+0.31%)
Sep 21, 2021 26.18 26.21 26.15 26.15 2,089 +0.44(+1.71%)
Sep 20, 2021 25.88 25.91 25.71 25.71 6,034 -0.63(-2.39%)
Sep 17, 2021 26.40 26.40 26.25 26.34 3,484 -0.23(-0.87%)
Sep 16, 2021 26.43 26.57 26.43 26.57 667 +0.06(+0.23%)
Sep 15, 2021 26.54 26.54 26.44 26.51 1,090 -0.04(-0.15%)
Sep 14, 2021 26.56 26.60 26.53 26.55 2,581 -0.01(-0.04%)
Sep 13, 2021 26.59 26.59 26.53 26.56 1,114 +0.14(+0.53%)
Sep 10, 2021 26.41 26.46 26.37 26.42 1,106 +0.03(+0.11%)
Sep 09, 2021 26.47 26.51 26.39 26.39 2,697 -0.21(-0.79%)
Sep 08, 2021 26.68 26.70 26.60 26.60 970 -0.12(-0.45%)
Sep 07, 2021 26.70 26.73 26.68 26.72 10,540 +0.19(+0.72%)
Sep 03, 2021 26.53 26.53 26.53 0 -0.06(-0.23%)
Sep 02, 2021 26.63 26.63 26.59 26.59 1,536 -0.06(-0.23%)
Sep 01, 2021 26.60 26.65 26.60 26.65 679 +0.21(+0.79%)
Aug 31, 2021 26.45 26.46 26.44 26.44 3,069 -0.04(-0.15%)
Aug 30, 2021 26.46 26.50 26.46 26.48 635 -0.07(-0.26%)
Aug 27, 2021 26.51 26.56 26.49 26.55 6,754 +0.15(+0.57%)
Aug 26, 2021 26.37 26.50 26.34 26.40 5,130 +0.00(+0.00%)
Aug 25, 2021 26.39 26.44 26.39 26.40 744 -0.01(-0.04%)
Aug 24, 2021 26.35 26.41 26.35 26.41 1,019 -0.04(-0.15%)
Aug 23, 2021 26.51 26.51 26.45 26.45 2,951 -0.18(-0.68%)
Aug 20, 2021 26.54 26.63 26.54 26.63 2,580 +0.09(+0.34%)
Aug 19, 2021 26.41 26.60 26.41 26.54 2,449 -0.06(-0.23%)
Aug 18, 2021 26.58 26.61 26.58 26.60 1,060 +0.02(+0.08%)
Aug 17, 2021 26.58 26.58 26.58 26.58 290 -0.05(-0.19%)
Aug 16, 2021 26.58 26.63 26.56 26.63 607 -0.13(-0.49%)
Aug 13, 2021 26.69 26.76 26.69 26.76 5,045 +0.22(+0.83%)
Aug 12, 2021 26.58 26.58 26.54 26.54 441 +0.20(+0.76%)
Aug 10, 2021 26.34 26.34 26.34 96 -0.06(-0.23%)
Aug 09, 2021 26.35 26.40 26.35 26.40 702 +0.05(+0.19%)
Aug 06, 2021 26.36 26.38 26.34 26.35 2,780 +0.05(+0.19%)
Aug 05, 2021 26.28 26.31 26.27 26.30 6,545 -0.07(-0.27%)
Aug 04, 2021 26.44 26.44 26.37 26.37 342 -0.03(-0.11%)
Aug 03, 2021 26.34 26.40 26.34 26.40 634 +0.42(+1.62%)
Jul 30, 2021 25.98 25.98 25.98 0 -0.15(-0.57%)
Jul 29, 2021 26.22 26.22 26.13 26.13 545 -0.03(-0.11%)
Jul 28, 2021 26.15 26.16 26.15 26.16 697 +0.02(+0.08%)
Jul 27, 2021 26.05 26.14 26.01 26.14 4,048 +0.07(+0.27%)
Jul 26, 2021 26.07 26.07 26.07 26.07 283 +0.05(+0.19%)
Jul 23, 2021 26.06 26.07 26.02 26.02 2,648 +0.09(+0.35%)
Jul 22, 2021 25.96 25.96 25.81 25.93 3,175 -0.02(-0.08%)
Jul 21, 2021 25.84 25.95 25.84 25.95 1,351 +0.12(+0.46%)
Jul 20, 2021 25.72 25.86 25.72 25.83 1,671 +0.07(+0.27%)
Jul 19, 2021 25.74 25.79 25.63 25.76 3,134 -0.29(-1.11%)
Jul 16, 2021 26.11 26.11 26.00 26.05 849 -0.08(-0.31%)
Jul 15, 2021 26.12 26.13 26.08 26.13 5,399 -0.08(-0.31%)
Jul 14, 2021 26.15 26.22 26.15 26.21 2,281 +0.04(+0.15%)
Jul 13, 2021 26.10 26.23 26.10 26.17 4,792 -0.01(-0.04%)
Jul 12, 2021 26.12 26.18 26.12 26.18 631 +0.05(+0.19%)
Jul 09, 2021 26.01 26.15 25.99 26.13 3,192 +0.31(+1.20%)
Jul 08, 2021 25.75 25.83 25.75 25.82 2,492 -0.20(-0.77%)
Jul 07, 2021 25.91 26.02 25.91 26.02 5,795 +0.05(+0.19%)
Jul 05, 2021 25.97 25.97 25.97 25.97 130 +0.26(+1.01%)
Jul 02, 2021 25.71 25.71 25.71 25.71 1,267 +0.01(+0.04%)
Jun 30, 2021 25.70 25.70 25.70 0 -0.60(-2.28%)
Jun 29, 2021 26.29 26.30 26.29 26.30 2,958 +0.04(+0.15%)
Jun 28, 2021 26.31 26.31 26.22 26.26 1,678 -0.02(-0.08%)
Jun 25, 2021 26.27 26.29 26.26 26.28 3,427 -0.04(-0.15%)
Jun 24, 2021 26.21 26.32 26.21 26.32 349 +0.29(+1.11%)
Jun 23, 2021 26.19 26.19 26.03 26.03 1,354 -0.21(-0.80%)
Jun 22, 2021 26.33 26.33 26.24 26.24 3,244 -0.01(-0.04%)
Jun 21, 2021 26.25 26.25 26.25 26.25 150 +0.04(+0.15%)
Jun 18, 2021 26.13 26.25 26.10 26.21 7,588 -0.36(-1.35%)
Jun 17, 2021 26.63 26.63 26.55 26.57 785 -0.01(-0.04%)
Jun 16, 2021 26.65 27.03 26.58 26.58 3,588 -0.02(-0.08%)
Jun 15, 2021 26.58 26.60 26.58 26.60 4,020 +0.14(+0.53%)
Jun 14, 2021 26.48 26.48 26.46 26.46 1,526 -0.07(-0.26%)
Jun 11, 2021 26.38 26.53 26.38 26.53 718 +0.15(+0.57%)
Jun 10, 2021 26.42 26.42 26.33 26.38 2,741 +0.03(+0.11%)
Jun 09, 2021 26.32 26.35 26.27 26.35 3,548 -0.09(-0.34%)
Jun 08, 2021 26.35 26.44 26.34 26.44 3,217 +0.09(+0.34%)
Jun 07, 2021 26.38 26.39 26.34 26.35 3,186 -0.02(-0.08%)
Jun 04, 2021 26.32 26.37 26.32 26.37 1,154 +0.24(+0.92%)
Jun 03, 2021 26.14 26.18 26.13 26.13 1,457 +0.00(+0.00%)
Jun 02, 2021 26.17 26.17 26.13 26.13 1,482 +0.08(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.