Vanguard FTSE Developed All Cap Ex US Index ETF (VDU)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731624000 | 43.43 | 0.19 | 0.44 | 43.5 | 43.59 | 43.42 | 43966 |
| 1731537600 | 43.24 | -0.05 | -0.12 | 43.2 | 43.24 | 43 | 60120 |
| 1731451200 | 43.29 | -0.69 | -1.57 | 43.67 | 43.67 | 43.13 | 41211 |
| 1731364800 | 43.98 | 0.04 | 0.09 | 44.03 | 44.15 | 43.96 | 24696 |
| 1731105600 | 43.94 | -0.4 | -0.90 | 43.99 | 43.99 | 43.79 | 20022 |
| 1731019200 | 44.34 | 0.44 | 1.00 | 44.25 | 44.36 | 44.19 | 34672 |
| 1730932800 | 43.9 | -0.26 | -0.59 | 43.86 | 43.93 | 43.71 | 12893 |
| 1730846400 | 44.16 | 0.21 | 0.48 | 43.95 | 44.17 | 43.95 | 9084 |
| 1730760000 | 43.95 | -0.08 | -0.18 | 44.11 | 44.17 | 43.93 | 21116 |
| 1730497200 | 44.03 | 0.19 | 0.43 | 44.07 | 44.17 | 44 | 10684 |
| 1730410800 | 43.84 | -0.26 | -0.59 | 43.84 | 43.84 | 43.53 | 28802 |
| 1730324400 | 44.1 | -0.26 | -0.59 | 44.26 | 44.31 | 44.09 | 23554 |
| 1730238000 | 44.36 | -0.08 | -0.18 | 44.37 | 44.43 | 44.3 | 9078 |
| 1730151600 | 44.44 | 0.35 | 0.79 | 44.4 | 44.48 | 44.29 | 15425 |
| 1729892400 | 44.09 | -0.04 | -0.09 | 44.22 | 44.31 | 44.02 | 34063 |
| 1729806000 | 44.13 | 0.23 | 0.52 | 44.13 | 44.13 | 43.97 | 10259 |
| 1729719600 | 43.9 | -0.4 | -0.90 | 43.97 | 44.05 | 43.77 | 29746 |
| 1729633200 | 44.3 | -0.26 | -0.58 | 44.53 | 44.53 | 44.22 | 7867 |
| 1729546800 | 44.56 | -0.41 | -0.91 | 44.81 | 44.83 | 44.53 | 6073 |
| 1729287600 | 44.97 | 0.29 | 0.65 | 44.76 | 44.99 | 44.76 | 20903 |
| 1729201200 | 44.68 | 0.11 | 0.25 | 44.8 | 44.8 | 44.65 | 10921 |
| 1729114800 | 44.57 | 0.03 | 0.07 | 44.67 | 44.68 | 44.57 | 1951 |
| 1729028400 | 44.54 | -0.43 | -0.96 | 45.1 | 45.1 | 44.52 | 29624 |
| 1728682800 | 44.97 | 0.28 | 0.63 | 44.86 | 45.01 | 44.86 | 7619 |
| 1728596400 | 44.69 | 0.01 | 0.02 | 44.52 | 44.7 | 44.5 | 24866 |
| 1728510000 | 44.68 | 0.22 | 0.49 | 44.46 | 44.71 | 44.43 | 5748 |
| 1728423600 | 44.46 | 0.02 | 0.05 | 44.44 | 44.46 | 44.35 | 15091 |
| 1728337200 | 44.44 | -0.08 | -0.18 | 44.42 | 44.49 | 44.33 | 26171 |
| 1728078000 | 44.52 | 0.32 | 0.72 | 44.31 | 44.53 | 44.31 | 13258 |
| 1727991600 | 44.2 | -0.22 | -0.50 | 44.14 | 44.22 | 44.01 | 25997 |
| 1727905200 | 44.42 | -0.08 | -0.18 | 44.35 | 44.45 | 44.3 | 22384 |
| 1727818800 | 44.5 | -0.39 | -0.87 | 44.79 | 44.79 | 44.35 | 28995 |
| 1727732400 | 44.89 | -0.14 | -0.31 | 44.88 | 44.93 | 44.68 | 23400 |
| 1727473200 | 45.03 | -0.12 | -0.27 | 45.11 | 45.15 | 45.03 | 14713 |
| 1727386800 | 45.15 | 0.94 | 2.13 | 44.95 | 45.2 | 44.91 | 18084 |
| 1727300400 | 44.21 | -0.13 | -0.29 | 44.3 | 44.34 | 44.18 | 20532 |
| 1727214000 | 44.34 | 0.05 | 0.11 | 44.32 | 44.4 | 44.29 | 22534 |
| 1727127600 | 44.29 | -0.04 | -0.09 | 44.24 | 44.32 | 44.18 | 21785 |
| 1726868400 | 44.33 | -0.44 | -0.98 | 44.27 | 44.34 | 44.22 | 7245 |
| 1726782000 | 44.77 | 0.64 | 1.45 | 44.78 | 44.83 | 44.62 | 8858 |
| 1726695600 | 44.13 | -0.07 | -0.16 | 44.2 | 44.4 | 44.03 | 46216 |
| 1726609200 | 44.2 | -0.2 | -0.45 | 44.36 | 44.41 | 44.09 | 46032 |
| 1726522800 | 44.4 | 0.32 | 0.73 | 44.27 | 44.41 | 44.2 | 6037 |
| 1726263600 | 44.08 | 0.19 | 0.43 | 44.09 | 44.11 | 44.03 | 14005 |
| 1726177200 | 43.89 | 0.37 | 0.85 | 43.65 | 43.92 | 43.5 | 25482 |
| 1726090800 | 43.52 | 0.18 | 0.42 | 43.18 | 43.52 | 42.94 | 26126 |
| 1726004400 | 43.34 | -0.03 | -0.07 | 43.38 | 43.38 | 43.01 | 31509 |
| 1725918000 | 43.37 | 0.44 | 1.02 | 43.28 | 43.49 | 43.28 | 28224 |
| 1725658800 | 42.93 | -0.65 | -1.49 | 43.69 | 43.69 | 42.89 | 21105 |
| 1725572400 | 43.58 | 0 | 0.00 | 43.66 | 43.75 | 43.49 | 15648 |
| 1725486000 | 43.58 | -0.2 | -0.46 | 43.57 | 43.74 | 43.53 | 19119 |
| 1725399600 | 43.78 | -0.59 | -1.33 | 44.28 | 44.3 | 43.77 | 21670 |
| 1725054000 | 44.37 | 0.12 | 0.27 | 44.46 | 44.48 | 44.26 | 27788 |
| 1724967600 | 44.25 | 0.1 | 0.23 | 44.46 | 44.46 | 44.24 | 19392 |
| 1724881200 | 44.15 | -0.09 | -0.20 | 44.18 | 44.28 | 44 | 17097 |
| 1724794800 | 44.24 | -0.23 | -0.52 | 44.17 | 44.31 | 44.17 | 21194 |
| 1724708400 | 44.47 | 0 | 0.00 | 44.47 | 44.47 | 44.47 | 0 |
| 1724449200 | 44.47 | 0.52 | 1.18 | 44.35 | 44.49 | 44.26 | 27838 |
| 1724362800 | 43.95 | -0.24 | -0.54 | 44.17 | 44.17 | 43.93 | 20856 |
| 1724276400 | 44.19 | 0.3 | 0.68 | 44.06 | 44.19 | 43.99 | 25672 |
| 1724190000 | 43.89 | -0.17 | -0.39 | 44.08 | 44.08 | 43.87 | 15101 |
| 1724103600 | 44.06 | 0.36 | 0.82 | 43.9 | 44.1 | 43.9 | 10135 |
| 1723844400 | 43.7 | 0.08 | 0.18 | 43.64 | 43.75 | 43.62 | 17158 |
| 1723758000 | 43.62 | 0.58 | 1.35 | 43.53 | 43.62 | 43.43 | 16664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
