VDYIF
VANGUARD FTSE H DV ETF UT
stockOTCETF
EODOct 2, 2026
53.11USD+1.402%(+0.73)113
VDYIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.11 | 53.11 | 53.11 | 53.11 | +1.402% | 113 | 0.000% |
| 2026-10-01 | 52.38 | 52.38 | 52.38 | 52.38 | -1.822% | 180 | +1.402% |
| 2026-09-30 | 53.35 | 53.35 | 53.35 | 53.35 | -0.856% | 200 | -0.445% |
| 2026-09-25 | 53.80 | 53.81 | 53.80 | 53.81 | -4.384% | 240 | -1.298% |
| 2026-09-08 | 56.28 | 56.28 | 56.28 | 56.28 | +1.235% | 191 | -5.624% |
| 2026-08-26 | 55.59 | 55.59 | 55.59 | 55.59 | +0.193% | 100 | -4.459% |
| 2026-08-05 | 55.48 | 55.48 | 55.48 | 55.48 | -0.151% | 268 | -4.275% |
| 2026-08-04 | 55.56 | 55.57 | 55.56 | 55.57 | -0.912% | 2,012 | -4.419% |
| 2026-07-31 | 56.08 | 56.08 | 56.08 | 56.08 | +0.007% | 300 | -5.292% |
| 2026-07-20 | 56.08 | 56.08 | 56.08 | 56.08 | -0.032% | 100 | -5.285% |
| 2026-07-16 | 56.09 | 56.09 | 56.09 | 56.09 | +1.221% | 150 | -5.315% |
| 2026-07-14 | 55.42 | 55.42 | 55.42 | 55.42 | +3.526% | 3,000 | -4.159% |
| 2026-07-06 | 53.53 | 53.53 | 53.53 | 53.53 | +0.898% | 322 | -0.780% |
| 2026-07-02 | 53.05 | 53.05 | 53.05 | 53.05 | -1.124% | 238 | +0.111% |
| 2026-06-30 | 53.66 | 53.66 | 53.65 | 53.66 | +0.285% | 2,000 | -1.013% |
| 2026-06-26 | 53.50 | 53.50 | 53.50 | 53.50 | +0.510% | 100 | -0.732% |
| 2026-06-25 | 53.23 | 53.23 | 53.19 | 53.23 | -0.427% | 350 | -0.225% |
| 2026-06-04 | 53.46 | 53.46 | 53.46 | 53.46 | +0.585% | 100 | -0.651% |
| 2026-06-02 | 53.15 | 53.15 | 53.15 | 53.15 | -0.132% | 155 | -0.071% |
| 2026-05-27 | 53.22 | 53.22 | 53.22 | 53.22 | -1.143% | 285 | -0.202% |
| 2026-05-22 | 53.84 | 53.84 | 53.84 | 53.84 | +4.050% | 690 | -1.343% |
| 2026-05-07 | 51.74 | 51.74 | 51.74 | 51.74 | +2.733% | 296 | +2.653% |
| 2026-04-23 | 50.36 | 50.36 | 50.36 | 50.36 | +2.133% | 100 | +5.458% |
| 2026-04-09 | 49.30 | 49.31 | 49.30 | 49.31 | +2.226% | 650 | +7.707% |
| 2026-03-23 | 48.24 | 48.24 | 48.24 | 48.24 | -0.329% | 140 | +10.105% |
| 2026-03-19 | 48.22 | 48.40 | 48.22 | 48.40 | -1.332% | 2,520 | +9.743% |
| 2026-03-17 | 49.05 | 49.05 | 49.05 | 49.05 | +0.275% | 205 | +8.281% |
| 2026-03-03 | 48.52 | 48.92 | 48.52 | 48.92 | +0.815% | 1,702 | +8.578% |
| 2026-02-24 | 48.52 | 48.52 | 48.52 | 48.52 | +2.952% | 329 | +9.463% |
| 2026-02-05 | 47.13 | 47.13 | 47.13 | 47.13 | +4.338% | 225 | +12.695% |
| 2026-01-05 | 45.17 | 45.17 | 45.17 | 45.17 | +0.008% | 642 | +17.584% |
| 2025-12-23 | 45.17 | 45.17 | 45.17 | 45.17 | +6.579% | 350 | +17.593% |
| 2025-11-14 | 42.38 | 42.38 | 42.38 | 42.38 | +2.608% | 106 | +25.329% |
| 2025-11-07 | 41.30 | 41.30 | 41.30 | 41.30 | +0.735% | 100 | +28.597% |
| 2025-11-05 | 41.00 | 41.00 | 41.00 | 41.00 | -0.948% | 185 | +29.543% |
| 2025-09-25 | 41.39 | 41.39 | 41.39 | 41.39 | -0.414% | 100 | +28.314% |
| 2025-09-23 | 41.56 | 41.56 | 41.56 | 41.56 | +4.104% | 200 | +27.783% |
| 2025-09-02 | 39.93 | 39.93 | 39.93 | 39.93 | -0.889% | 201 | +33.027% |
| 2025-08-29 | 40.28 | 40.28 | 40.28 | 40.28 | +1.990% | 250 | +31.845% |
| 2025-08-26 | 39.38 | 39.50 | 39.38 | 39.50 | +0.183% | 400 | +34.468% |
| 2025-08-25 | 39.43 | 39.43 | 39.43 | 39.43 | +1.175% | 350 | +34.715% |
| 2025-08-14 | 38.97 | 38.97 | 38.97 | 38.97 | +0.672% | 1,085 | +36.298% |
| 2025-08-12 | 38.71 | 38.71 | 38.71 | 38.71 | +0.158% | 1,000 | +37.214% |
| 2025-08-06 | 38.65 | 38.65 | 38.65 | 38.65 | -0.138% | 200 | +37.431% |
| 2025-08-04 | 38.70 | 38.70 | 38.70 | 38.70 | +0.067% | 500 | +37.242% |
| 2025-07-29 | 38.67 | 38.67 | 38.67 | 38.67 | -0.123% | 686 | +37.334% |
| 2025-07-25 | 38.72 | 38.72 | 38.72 | 38.72 | +1.055% | 100 | +37.165% |
| 2025-07-14 | 38.32 | 38.32 | 38.32 | 38.32 | +9.100% | 168 | +38.611% |
| 2025-04-28 | 35.12 | 35.12 | 35.12 | 35.12 | +1.390% | 800 | +51.225% |
| 2025-04-22 | 34.64 | 34.64 | 34.64 | 34.64 | +1.411% | 1,183 | +53.327% |
| 2025-04-17 | 34.16 | 34.16 | 34.16 | 34.16 | +3.752% | 456 | +55.491% |
| 2025-04-11 | 32.72 | 32.92 | 32.72 | 32.92 | +4.645% | 4,820 | +61.325% |
| 2025-04-08 | 31.46 | 31.46 | 31.46 | 31.46 | -8.393% | 400 | +68.819% |
| 2025-04-01 | 34.34 | 34.34 | 34.34 | 34.34 | -0.993% | 430 | +54.650% |
| 2025-02-06 | 34.69 | 34.69 | 34.69 | 34.69 | +3.269% | 100 | +53.114% |
| 2025-02-03 | 33.59 | 33.59 | 33.59 | 33.59 | -4.029% | 1,900 | +58.120% |
| 2025-01-24 | 35.00 | 35.00 | 35.00 | 35.00 | -0.318% | 250 | +51.750% |
| 2025-01-21 | 35.11 | 35.11 | 35.11 | 35.11 | -2.819% | 250 | +51.268% |
| 2024-11-21 | 36.13 | 36.13 | 36.13 | 36.13 | +2.700% | 610 | +47.004% |
| 2024-09-18 | 35.22 | 35.22 | 35.18 | 35.18 | +8.274% | 24,610 | +50.973% |
| 2024-08-08 | 32.50 | 32.50 | 32.49 | 32.49 | -0.630% | 1,530 | +63.464% |
| 2024-07-23 | 32.70 | 32.70 | 32.70 | 32.70 | +3.596% | 194 | +62.435% |
| 2024-07-02 | 31.56 | 31.56 | 31.56 | 31.56 | +0.242% | 541 | +68.276% |
| 2024-06-26 | 31.49 | 31.49 | 31.49 | 31.49 | +1.691% | 890 | +68.683% |
| 2024-06-17 | 30.98 | 30.98 | 30.96 | 30.96 | -2.016% | 300 | +71.536% |
| 2024-04-30 | 31.60 | 31.60 | 31.60 | 31.60 | -3.067% | 300 | +68.078% |
| 2024-03-21 | 32.60 | 32.60 | 32.60 | 32.60 | +1.875% | 112 | +62.922% |
| 2024-03-15 | 32.00 | 32.00 | 32.00 | 32.00 | -0.044% | 200 | +65.977% |
| 2024-03-06 | 32.02 | 32.02 | 32.01 | 32.01 | +1.956% | 2,500 | +65.903% |
| 2024-02-20 | 31.40 | 31.40 | 31.40 | 31.40 | +0.011% | 125 | +69.148% |
| 2024-01-19 | 31.19 | 31.40 | 31.19 | 31.40 | -2.218% | 490 | +69.167% |
| 2023-12-22 | 32.11 | 32.11 | 32.11 | 32.11 | +2.650% | 2,178 | +65.414% |
| 2023-12-18 | 31.28 | 31.28 | 31.28 | 31.28 | +6.270% | 319 | +69.797% |
| 2023-11-03 | 29.43 | 29.43 | 29.43 | 29.43 | +5.123% | 250 | +80.443% |
| 2023-10-20 | 28.00 | 28.00 | 28.00 | 28.00 | -2.632% | 1,750 | +89.687% |
| 2023-10-18 | 28.76 | 28.76 | 28.76 | 28.76 | +2.499% | 800 | +84.694% |
| 2023-10-03 | 28.06 | 28.06 | 28.06 | 28.06 | -6.305% | 118 | +89.309% |
| 2023-08-21 | 29.95 | 29.95 | 29.94 | 29.94 | -3.250% | 1,638 | +77.372% |
| 2023-08-07 | 30.95 | 30.95 | 30.95 | 30.95 | -1.005% | 340 | +71.607% |
| 2023-07-17 | 30.89 | 31.26 | 30.89 | 31.26 | +1.203% | 316 | +69.883% |
| 2023-06-13 | 30.89 | 30.89 | 30.89 | 30.89 | -0.160% | 300 | +71.927% |
| 2023-05-19 | 30.94 | 30.94 | 30.94 | 30.94 | -2.698% | 1,120 | +71.652% |
| 2023-04-24 | 31.80 | 31.80 | 31.80 | 31.80 | +8.792% | 315 | +67.020% |
| 2023-03-17 | 29.23 | 29.23 | 29.23 | 29.23 | 0.000% | 19,620 | +81.705% |