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

31.24 -0.30 (-0.95%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.43 25.43 25.20 25.20 688 -0.37(-1.45%)
Apr 29, 2021 25.63 25.63 25.46 25.57 3,930 -0.09(-0.35%)
Apr 28, 2021 25.74 25.74 25.61 25.66 2,465 -0.08(-0.31%)
Apr 27, 2021 25.67 25.74 25.66 25.74 1,397 +0.00(+0.00%)
Apr 26, 2021 25.80 25.80 25.74 25.74 2,509 -0.15(-0.58%)
Apr 23, 2021 25.72 25.89 25.72 25.89 1,962 +0.19(+0.74%)
Apr 22, 2021 25.80 25.81 25.70 25.70 2,406 -0.11(-0.43%)
Apr 21, 2021 25.79 25.81 25.70 25.81 1,268 +0.09(+0.35%)
Apr 20, 2021 25.83 25.83 25.72 25.72 4,383 -0.40(-1.53%)
Apr 19, 2021 26.12 26.12 26.05 26.12 2,496 +0.04(+0.15%)
Apr 16, 2021 25.94 26.08 25.91 26.08 1,227 +0.19(+0.73%)
Apr 15, 2021 25.87 25.89 25.87 25.89 591 +0.22(+0.86%)
Apr 14, 2021 25.72 25.73 25.66 25.67 1,010 +0.03(+0.12%)
Apr 13, 2021 25.64 25.65 25.61 25.64 1,275 -0.04(-0.16%)
Apr 12, 2021 25.70 25.70 25.68 25.68 615 +0.01(+0.04%)
Apr 09, 2021 25.74 25.74 25.65 25.67 2,561 -0.08(-0.31%)
Apr 08, 2021 25.87 25.87 25.72 25.75 1,090 -0.03(-0.12%)
Apr 07, 2021 25.79 25.80 25.75 25.78 3,147 +0.17(+0.66%)
Apr 06, 2021 25.56 25.61 25.55 25.61 927 -0.17(-0.66%)
Apr 05, 2021 25.64 25.79 25.64 25.78 2,359 +0.36(+1.42%)
Apr 01, 2021 25.42 25.42 25.42 0 +0.09(+0.36%)
Mar 31, 2021 25.46 25.46 25.28 25.33 6,952 -0.34(-1.32%)
Mar 30, 2021 25.70 25.70 25.60 25.67 2,442 +0.02(+0.08%)
Mar 29, 2021 25.62 25.69 25.62 25.65 1,126 +0.09(+0.35%)
Mar 26, 2021 25.51 25.60 25.49 25.56 913 +0.05(+0.20%)
Mar 25, 2021 25.48 25.51 25.48 25.51 798 +0.32(+1.27%)
Mar 24, 2021 25.25 25.25 25.18 25.19 1,503 -0.11(-0.43%)
Mar 23, 2021 25.56 25.56 25.30 25.30 1,279 -0.29(-1.13%)
Mar 22, 2021 25.57 25.62 25.46 25.59 1,397 +0.06(+0.24%)
Mar 19, 2021 25.47 25.53 25.47 25.53 956 +0.07(+0.27%)
Mar 18, 2021 25.52 25.63 25.46 25.46 4,086 -0.01(-0.04%)
Mar 17, 2021 25.35 25.47 25.35 25.47 421 +0.12(+0.47%)
Mar 16, 2021 25.51 25.51 25.34 25.35 1,538 -0.02(-0.08%)
Mar 15, 2021 25.41 25.41 25.37 25.37 938 -0.01(-0.04%)
Mar 12, 2021 25.31 25.38 25.31 25.38 684 -0.08(-0.31%)
Mar 11, 2021 25.52 25.52 25.46 25.46 1,060 -0.13(-0.51%)
Mar 10, 2021 25.64 25.64 25.50 25.59 2,408 +0.02(+0.08%)
Mar 09, 2021 25.45 25.57 25.45 25.57 1,446 +0.17(+0.67%)
Mar 08, 2021 25.28 25.40 25.28 25.40 831 +0.15(+0.59%)
Mar 05, 2021 25.11 25.25 25.00 25.25 1,612 +0.36(+1.45%)
Mar 04, 2021 25.14 25.15 24.86 24.89 1,590 -0.23(-0.92%)
Mar 03, 2021 25.15 25.17 25.12 25.12 6,883 +0.10(+0.40%)
Mar 02, 2021 25.02 25.02 25.02 25.02 342 -0.01(-0.04%)
Mar 01, 2021 24.94 25.03 24.85 25.03 422 +0.27(+1.09%)
Feb 26, 2021 24.83 24.83 24.69 24.76 1,293 -0.09(-0.36%)
Feb 25, 2021 24.94 24.94 24.85 24.85 1,037 -0.22(-0.88%)
Feb 24, 2021 24.92 25.07 24.92 25.07 770 +0.12(+0.48%)
Feb 23, 2021 24.85 24.96 24.85 24.95 1,110 +0.00(+0.00%)
Feb 22, 2021 24.91 24.95 24.90 24.95 2,126 +0.16(+0.65%)
Feb 19, 2021 24.85 24.85 24.79 24.79 4,697 -0.06(-0.24%)
Feb 18, 2021 24.86 24.86 24.84 24.85 724 -0.18(-0.72%)
Feb 17, 2021 25.17 25.17 24.98 25.03 3,988 -0.01(-0.04%)
Feb 16, 2021 25.06 25.12 25.01 25.04 3,270 +0.24(+0.97%)
Feb 12, 2021 24.80 24.80 24.80 0 +0.17(+0.69%)
Feb 11, 2021 24.63 24.63 24.62 24.63 3,732 +0.02(+0.08%)
Feb 10, 2021 24.68 24.68 24.58 24.61 448 +0.01(+0.04%)
Feb 09, 2021 24.67 24.67 24.58 24.60 5,709 -0.04(-0.16%)
Feb 08, 2021 24.70 24.70 24.62 24.64 1,079 +0.16(+0.65%)
Feb 05, 2021 24.47 24.48 24.47 24.48 763 +0.12(+0.49%)
Feb 04, 2021 24.37 24.40 24.36 24.36 5,131 +0.08(+0.33%)
Feb 03, 2021 24.21 24.32 24.21 24.28 1,151 +0.12(+0.50%)
Feb 02, 2021 24.13 24.16 24.13 24.16 549 +0.01(+0.04%)
Feb 01, 2021 23.99 24.15 23.95 24.15 2,311 +0.43(+1.81%)
Jan 29, 2021 24.01 24.01 23.65 23.72 2,012 -0.53(-2.19%)
Jan 28, 2021 24.25 24.25 24.25 179 +0.00(+0.00%)
Jan 27, 2021 24.24 24.25 24.24 24.25 614 -0.21(-0.86%)
Jan 26, 2021 24.48 24.48 24.46 24.46 465 +0.02(+0.08%)
Jan 25, 2021 24.33 24.45 24.33 24.44 1,512 -0.11(-0.45%)
Jan 22, 2021 24.52 24.58 24.46 24.55 3,211 -0.05(-0.20%)
Jan 21, 2021 24.63 24.63 24.55 24.60 952 +0.00(+0.00%)
Jan 20, 2021 24.63 24.63 24.60 24.60 871 -0.07(-0.28%)
Jan 19, 2021 24.63 24.67 24.60 24.67 1,782 +0.02(+0.08%)
Jan 18, 2021 24.65 24.75 24.63 24.65 3,675 +0.03(+0.12%)
Jan 15, 2021 24.63 24.65 24.62 24.62 688 -0.19(-0.77%)
Jan 14, 2021 24.84 24.84 24.81 24.81 546 +0.07(+0.28%)
Jan 13, 2021 24.85 24.85 24.55 24.74 3,117 -0.06(-0.24%)
Jan 12, 2021 24.70 24.80 24.70 24.80 641 -0.01(-0.04%)
Jan 11, 2021 24.70 24.81 24.70 24.81 1,753 -0.10(-0.40%)
Jan 08, 2021 24.89 24.92 24.81 24.91 1,164 +0.13(+0.52%)
Jan 07, 2021 24.70 24.82 24.70 24.78 2,534 +0.15(+0.61%)
Jan 06, 2021 24.58 24.64 24.58 24.63 3,598 +0.55(+2.28%)
Jan 05, 2021 23.97 24.14 23.97 24.08 1,960 +0.15(+0.63%)
Jan 04, 2021 24.14 24.14 23.85 23.93 1,936 +0.12(+0.50%)
Dec 31, 2020 23.81 23.81 23.81 0 -0.21(-0.87%)
Dec 30, 2020 24.13 24.13 24.02 24.02 7,513 -0.19(-0.78%)
Dec 29, 2020 24.44 24.44 24.20 24.21 1,909 +0.27(+1.13%)
Dec 24, 2020 23.94 23.94 23.94 0 -0.15(-0.62%)
Dec 23, 2020 23.94 24.09 23.94 24.09 3,315 +0.30(+1.26%)
Dec 22, 2020 23.79 23.82 23.79 23.79 4,771 -0.01(-0.04%)
Dec 21, 2020 23.61 23.84 23.50 23.80 2,463 -0.31(-1.29%)
Dec 18, 2020 24.22 24.22 24.04 24.11 5,395 -0.03(-0.12%)
Dec 17, 2020 24.16 24.20 24.13 24.14 3,941 +0.10(+0.42%)
Dec 16, 2020 23.98 24.06 23.98 24.04 5,206 +0.19(+0.80%)
Dec 15, 2020 23.75 23.85 23.74 23.85 2,806 +0.15(+0.63%)
Dec 14, 2020 23.84 23.84 23.70 23.70 1,230 +0.03(+0.13%)
Dec 11, 2020 23.67 23.68 23.67 23.67 728 -0.15(-0.63%)
Dec 10, 2020 23.67 23.82 23.51 23.82 1,296 -0.01(-0.04%)
Dec 09, 2020 24.10 24.10 23.82 23.83 6,053 +0.09(+0.38%)
Dec 08, 2020 23.74 23.74 23.74 23.74 305 -0.02(-0.08%)
Dec 07, 2020 23.92 23.92 23.73 23.76 7,785 -0.18(-0.75%)
Dec 04, 2020 24.00 24.00 23.87 23.94 2,694 +0.05(+0.21%)
Dec 03, 2020 23.99 23.99 23.89 23.89 3,562 +0.09(+0.38%)
Dec 02, 2020 23.86 23.86 23.80 23.80 2,112 +0.09(+0.38%)
Dec 01, 2020 23.61 23.71 23.56 23.71 1,653 +0.37(+1.59%)
Nov 30, 2020 23.71 23.71 23.33 23.34 6,531 -0.57(-2.38%)
Nov 27, 2020 23.89 23.91 23.89 23.91 827 +0.03(+0.13%)
Nov 26, 2020 23.70 23.88 23.70 23.88 8,360 -0.12(-0.50%)
Nov 25, 2020 23.93 24.00 23.92 24.00 746 +0.00(+0.00%)
Nov 24, 2020 23.97 24.00 23.97 24.00 324 +0.47(+2.00%)
Nov 23, 2020 23.67 23.67 23.50 23.53 7,541 +0.04(+0.17%)
Nov 20, 2020 23.37 23.49 23.37 23.49 2,567 +0.06(+0.26%)
Nov 19, 2020 23.43 23.43 23.43 10 +0.00(+0.00%)
Nov 18, 2020 23.58 23.58 23.40 23.43 2,991 -0.08(-0.34%)
Nov 17, 2020 23.50 23.52 23.38 23.51 8,366 +0.12(+0.51%)
Nov 16, 2020 23.31 23.39 23.31 23.39 1,249 +0.35(+1.52%)
Nov 13, 2020 23.04 23.04 23.04 23.04 344 +0.14(+0.61%)
Nov 12, 2020 22.95 22.96 22.90 22.90 1,067 -0.10(-0.43%)
Nov 11, 2020 23.01 23.02 23.00 23.00 700 +0.15(+0.66%)
Nov 10, 2020 22.69 22.85 22.69 22.85 1,600 +0.49(+2.19%)
Nov 09, 2020 22.33 22.37 22.27 22.36 1,842 +0.88(+4.10%)
Nov 06, 2020 21.48 21.48 21.48 21.48 131 +0.44(+2.09%)
Nov 05, 2020 21.04 21.04 21.04 1 +0.00(+0.00%)
Nov 04, 2020 21.04 21.04 21.04 21.04 323 -0.05(-0.24%)
Nov 03, 2020 20.80 21.09 20.80 21.09 372 +0.58(+2.83%)
Nov 02, 2020 20.62 20.62 20.51 20.51 662 +0.21(+1.03%)
Oct 30, 2020 20.30 20.30 20.29 20.30 563 -0.14(-0.68%)
Oct 29, 2020 20.33 20.44 20.33 20.44 671 +0.05(+0.25%)
Oct 28, 2020 20.41 20.41 20.37 20.39 1,178 -0.61(-2.90%)
Oct 27, 2020 21.01 21.01 21.00 21.00 430 -0.16(-0.76%)
Oct 26, 2020 21.26 21.26 21.01 21.16 649 -0.11(-0.52%)
Oct 23, 2020 21.33 21.33 21.27 21.27 224 +0.05(+0.24%)
Oct 22, 2020 21.21 21.22 21.21 21.22 524 +0.01(+0.05%)
Oct 21, 2020 21.18 21.21 21.15 21.21 1,005 -0.09(-0.42%)
Oct 20, 2020 21.27 21.30 21.27 21.30 2,806 +0.10(+0.47%)
Oct 19, 2020 21.42 21.42 21.20 21.20 1,341 -0.01(-0.05%)
Oct 16, 2020 21.24 21.25 21.21 21.21 16,372 +0.11(+0.52%)
Oct 15, 2020 21.10 21.11 21.08 21.10 850 -0.34(-1.59%)
Oct 14, 2020 21.46 21.46 21.44 21.44 1,689 +0.12(+0.56%)
Oct 13, 2020 21.60 21.60 21.32 21.32 1,431 -0.17(-0.79%)
Oct 09, 2020 21.49 21.49 21.49 0 +0.00(+0.00%)
Oct 08, 2020 21.64 21.64 21.49 21.49 294 -0.08(-0.37%)
Oct 07, 2020 21.57 21.57 21.57 21.57 542 -0.10(-0.46%)
Oct 06, 2020 21.60 21.67 21.60 21.67 1,809 +0.22(+1.03%)
Oct 05, 2020 21.36 21.45 21.29 21.45 710 +0.35(+1.66%)
Oct 02, 2020 21.15 21.15 21.10 21.10 1,263 -0.06(-0.28%)
Oct 01, 2020 21.16 21.16 21.16 21.16 400 -0.37(-1.72%)
Sep 30, 2020 21.53 21.53 21.53 21.53 138 +0.00(+0.00%)
Sep 29, 2020 21.53 21.53 21.53 21.53 265 +0.02(+0.09%)
Sep 28, 2020 21.51 21.51 21.51 21.51 104 +0.26(+1.22%)
Sep 24, 2020 21.25 21.25 21.25 0 +0.00(+0.00%)
Sep 23, 2020 21.25 21.25 21.25 21.25 120 -0.03(-0.14%)
Sep 22, 2020 21.39 21.39 21.28 21.28 848 +0.06(+0.28%)
Sep 21, 2020 21.44 21.44 21.12 21.22 2,547 -0.60(-2.75%)
Sep 18, 2020 21.76 21.84 21.76 21.82 5,393 -0.15(-0.68%)
Sep 17, 2020 21.97 22.00 21.97 21.97 644 -0.09(-0.41%)
Sep 16, 2020 22.06 22.06 22.06 22.06 407 +0.06(+0.27%)
Sep 15, 2020 22.00 22.00 22.00 25 +0.00(+0.00%)
Sep 14, 2020 22.10 22.10 22.00 22.00 1,285 +0.07(+0.32%)
Sep 11, 2020 22.00 22.00 21.93 21.93 436 +0.03(+0.14%)
Sep 10, 2020 21.96 21.96 21.90 21.90 304 -0.03(-0.14%)
Sep 09, 2020 22.00 22.00 21.93 21.93 1,023 +0.40(+1.86%)
Sep 04, 2020 21.53 21.53 21.53 0 -0.17(-0.78%)
Sep 03, 2020 21.85 21.85 21.70 21.70 2,278 -0.20(-0.91%)
Sep 02, 2020 21.80 21.95 21.80 21.90 11,871 +0.17(+0.78%)
Sep 01, 2020 21.75 21.75 21.70 21.73 1,776 -0.14(-0.64%)
Aug 31, 2020 21.87 21.87 21.87 21.87 100 -0.19(-0.86%)
Aug 28, 2020 22.06 22.06 22.06 22.06 162 +0.00(+0.00%)
Aug 27, 2020 22.07 22.07 22.06 22.06 353 -0.06(-0.27%)
Aug 26, 2020 22.12 22.12 22.12 22.12 167 +0.12(+0.55%)
Aug 25, 2020 22.28 22.28 22.00 22.00 409 -0.08(-0.36%)
Aug 24, 2020 22.08 22.08 22.08 22.08 127 +0.32(+1.47%)
Aug 21, 2020 21.76 21.76 21.76 21.76 701 -0.39(-1.76%)
Aug 20, 2020 22.15 22.15 22.15 25 +0.00(+0.00%)
Aug 19, 2020 22.24 22.25 22.15 22.15 1,891 +0.09(+0.41%)
Aug 18, 2020 22.18 22.19 22.06 22.06 2,394 -0.19(-0.85%)
Aug 17, 2020 22.25 22.25 22.25 22.25 205 -0.01(-0.04%)
Aug 14, 2020 22.26 22.26 22.26 22.26 1,463 -0.09(-0.40%)
Aug 13, 2020 22.54 22.54 22.35 22.35 4,484 -0.14(-0.62%)
Aug 12, 2020 22.63 22.63 22.49 22.49 607 +0.32(+1.44%)
Aug 11, 2020 22.40 22.40 22.17 22.17 2,223 +0.23(+1.05%)
Aug 10, 2020 21.94 21.94 21.94 21.94 615 +0.12(+0.55%)
Aug 07, 2020 21.82 21.82 21.82 21.82 623 -0.10(-0.46%)
Aug 06, 2020 21.92 21.92 21.92 21.92 198 +0.08(+0.37%)
Aug 05, 2020 21.88 21.88 21.84 21.84 590 +0.04(+0.18%)
Aug 04, 2020 21.50 21.80 21.50 21.80 1,564 +0.64(+3.02%)
Jul 31, 2020 21.16 21.16 21.16 0 -0.74(-3.38%)
Jul 30, 2020 21.78 21.90 21.78 21.90 1,480 -0.10(-0.45%)
Jul 29, 2020 22.00 22.00 22.00 22.00 335 +0.00(+0.00%)
Jul 28, 2020 22.00 22.00 21.87 22.00 5,734 +0.00(+0.00%)
Jul 27, 2020 22.00 22.00 22.00 22.00 200 +0.00(+0.00%)
Jul 24, 2020 22.00 22.00 22.00 2 +0.00(+0.00%)
Jul 23, 2020 22.04 22.05 22.00 22.00 595 -0.30(-1.35%)
Jul 22, 2020 22.30 22.30 22.30 22.30 103 +0.00(+0.00%)
Jul 21, 2020 22.30 22.30 22.30 22.30 5,306 +0.00(+0.00%)
Jul 20, 2020 22.41 22.41 22.30 22.30 2,006 +0.05(+0.22%)
Jul 17, 2020 22.25 22.25 22.25 22.25 297 -0.07(-0.31%)
Jul 16, 2020 22.32 22.32 22.32 85 +0.00(+0.00%)
Jul 15, 2020 22.51 22.51 22.32 22.32 1,588 +0.57(+2.62%)
Jul 14, 2020 21.75 21.75 21.75 21.75 2,334 +0.10(+0.46%)
Jul 13, 2020 21.81 21.81 21.65 21.65 544 +0.09(+0.42%)
Jul 09, 2020 21.56 21.56 21.56 0 -0.10(-0.46%)
Jul 08, 2020 21.77 21.77 21.66 21.66 260 -0.04(-0.18%)
Jul 07, 2020 21.95 21.95 21.70 21.70 10,871 -0.35(-1.59%)
Jul 06, 2020 22.07 22.08 22.05 22.05 927 +0.16(+0.73%)
Jul 03, 2020 21.89 21.89 21.89 38 +0.00(+0.00%)
Jul 02, 2020 22.06 22.06 21.89 21.89 936 +0.45(+2.10%)
Jun 30, 2020 21.44 21.44 21.44 0 -0.56(-2.55%)
Jun 29, 2020 22.00 22.00 22.00 22.00 1,209 +0.16(+0.73%)
Jun 26, 2020 22.09 22.09 21.84 21.84 805 +0.09(+0.41%)
Jun 25, 2020 21.75 21.75 21.75 1 +0.00(+0.00%)
Jun 24, 2020 22.19 22.19 21.75 21.75 1,110 -0.54(-2.42%)
Jun 23, 2020 22.30 22.30 22.29 22.29 309 +0.17(+0.77%)
Jun 22, 2020 21.89 22.12 21.89 22.12 209 +0.12(+0.55%)
Jun 19, 2020 22.23 22.24 21.99 22.00 725 +0.01(+0.05%)
Jun 18, 2020 21.99 21.99 21.99 21.99 544 -0.31(-1.39%)
Jun 17, 2020 22.30 22.30 22.30 13 +0.00(+0.00%)
Jun 16, 2020 22.40 22.40 22.30 22.30 719 +0.95(+4.45%)
Jun 15, 2020 21.35 21.35 21.35 21.35 625 -0.50(-2.29%)
Jun 12, 2020 22.00 22.00 21.74 21.85 959 +0.38(+1.77%)
Jun 11, 2020 21.93 21.93 21.47 21.47 7,250 -1.22(-5.38%)
Jun 10, 2020 22.75 22.75 22.64 22.69 1,275 -0.13(-0.57%)
Jun 09, 2020 22.76 22.82 22.76 22.82 608 -0.23(-1.00%)
Jun 08, 2020 22.88 23.05 22.88 23.05 1,597 +0.25(+1.10%)
Jun 05, 2020 22.80 22.80 22.80 22.80 700 +0.47(+2.10%)
Jun 04, 2020 22.34 22.34 22.33 22.33 377 -0.14(-0.62%)
Jun 03, 2020 22.47 22.47 22.47 22.47 201 +1.03(+4.80%)
Jun 01, 2020 21.44 21.44 21.44 0 +0.14(+0.66%)
May 29, 2020 21.30 21.30 21.30 21.30 137 -0.30(-1.39%)
May 28, 2020 21.60 21.60 21.60 21.60 266 +0.32(+1.50%)
May 27, 2020 21.27 21.28 21.27 21.28 801 +0.31(+1.48%)
May 26, 2020 20.96 20.98 20.96 20.97 894 +0.17(+0.82%)
May 25, 2020 20.80 20.80 20.80 20.80 100 +0.32(+1.56%)
May 22, 2020 20.51 20.60 20.47 20.48 1,459 -0.32(-1.54%)
May 21, 2020 20.80 20.80 20.80 2 +0.00(+0.00%)
May 20, 2020 20.80 20.80 20.80 20.80 100 +0.20(+0.97%)
May 19, 2020 20.58 20.61 20.58 20.60 20,474 +0.91(+4.62%)
May 15, 2020 19.69 19.69 19.69 0 +0.00(+0.00%)
May 14, 2020 19.90 19.90 19.69 19.69 792 -0.40(-1.99%)
May 13, 2020 20.45 20.45 20.09 20.09 953 -0.48(-2.33%)
May 12, 2020 20.57 20.57 20.57 20.57 242 -0.17(-0.82%)
May 11, 2020 20.55 20.75 20.53 20.74 1,500 +0.33(+1.62%)
May 08, 2020 20.41 20.41 20.41 50 +0.00(+0.00%)
May 07, 2020 20.62 20.62 20.41 20.41 819 -0.01(-0.05%)
May 06, 2020 20.55 20.55 20.42 20.42 1,234 -0.05(-0.24%)
May 05, 2020 20.51 20.51 20.47 20.47 434 +0.21(+1.04%)
May 04, 2020 20.26 20.26 20.26 20.26 250 -0.14(-0.69%)
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.