Vanguard FTSE All-World High Dividend Yield UCITS ETF (AMS:VGWE)
Netherlands · Delayed Price · Currency is EUR 74.33
+0.21 (0.28%)
Last updated: Sep 18, 2025, 9:04 AM CET
AMS:VGWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | - | 0.28% | - |
| Sep 17, 2025 | 74.04 | 74.29 | 73.95 | 74.12 | - | 0.39% | 17 |
| Sep 16, 2025 | 74.07 | 74.07 | 73.83 | 73.83 | - | -0.88% | 50 |
| Sep 15, 2025 | 74.60 | 74.96 | 74.37 | 74.48 | - | -0.14% | 373 |
| Sep 12, 2025 | 74.73 | 74.73 | 74.59 | 74.59 | - | -0.08% | 5 |
| Sep 11, 2025 | 74.56 | 74.64 | 74.56 | 74.64 | - | 0.86% | 1 |
| Sep 10, 2025 | 74.04 | 74.36 | 74.01 | 74.01 | - | 0.15% | 43 |
| Sep 9, 2025 | 73.53 | 73.89 | 73.53 | 73.89 | - | 0.37% | 2 |
| Sep 8, 2025 | 73.92 | 74.02 | 73.62 | 73.62 | - | 0.21% | 127 |
| Sep 5, 2025 | 74.09 | 74.09 | 73.47 | 73.47 | - | -0.84% | 75 |
| Sep 4, 2025 | 73.86 | 74.14 | 73.86 | 74.09 | - | 0.69% | 141 |
| Sep 3, 2025 | 73.82 | 73.82 | 73.59 | 73.59 | - | -0.01% | 14 |
| Sep 2, 2025 | 73.89 | 73.92 | 73.59 | 73.59 | - | -0.54% | 67 |
| Sep 1, 2025 | 74.06 | 74.11 | 74.00 | 74.00 | - | 0.10% | 525 |
| Aug 29, 2025 | 74.00 | 74.27 | 73.92 | 73.92 | - | -0.32% | 75 |
| Aug 28, 2025 | 74.73 | 74.73 | 74.16 | 74.16 | - | -0.31% | 257 |
| Aug 27, 2025 | 74.44 | 74.44 | 74.26 | 74.38 | - | 0.48% | 20 |
| Aug 26, 2025 | 74.29 | 74.30 | 74.03 | 74.03 | - | -0.36% | 88 |
| Aug 25, 2025 | 74.56 | 74.64 | 74.30 | 74.30 | - | 0.28% | 170 |
| Aug 22, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | - | - | 3 |
| Aug 21, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | - | - | 2 |
| Aug 20, 2025 | 74.00 | 74.09 | 74.00 | 74.09 | - | 0.39% | 1 |
| Aug 19, 2025 | 73.70 | 73.81 | 73.70 | 73.81 | - | 0.32% | 3 |
| Aug 18, 2025 | 73.58 | 73.71 | 73.54 | 73.57 | - | 0.19% | 73 |
| Aug 15, 2025 | 73.84 | 73.84 | 73.28 | 73.43 | - | -0.12% | 70 |
| Aug 14, 2025 | 73.45 | 73.52 | 73.45 | 73.52 | - | 0.35% | 29 |
| Aug 13, 2025 | 73.25 | 73.26 | 73.25 | 73.26 | - | 0.27% | 1 |
| Aug 12, 2025 | 73.17 | 73.17 | 73.07 | 73.07 | - | 0.29% | 1 |
| Aug 11, 2025 | 73.06 | 73.06 | 72.86 | 72.86 | - | 0.29% | 1 |
| Aug 8, 2025 | 72.55 | 72.70 | 72.55 | 72.65 | - | 1.02% | 80 |
| Aug 7, 2025 | 72.14 | 72.49 | 71.91 | 71.91 | - | -0.27% | 388 |
| Aug 6, 2025 | 72.57 | 72.57 | 72.11 | 72.11 | - | 0.05% | 2 |
| Aug 5, 2025 | 72.50 | 72.50 | 72.07 | 72.07 | - | 0.06% | 142 |
| Aug 4, 2025 | 71.79 | 72.02 | 71.79 | 72.02 | - | 1.00% | 72 |
| Aug 1, 2025 | 72.24 | 72.24 | 71.31 | 71.31 | - | -1.95% | 25 |
| Jul 31, 2025 | 73.10 | 73.16 | 72.72 | 72.73 | - | -0.59% | 167 |
| Jul 30, 2025 | 73.03 | 73.41 | 73.03 | 73.16 | - | 0.35% | 14 |
| Jul 29, 2025 | 72.71 | 72.90 | 72.71 | 72.90 | - | 0.47% | 14 |
| Jul 28, 2025 | 72.80 | 72.87 | 72.45 | 72.56 | - | 0.43% | 140 |
| Jul 25, 2025 | 72.12 | 72.25 | 72.12 | 72.25 | - | 0.80% | 28 |
| Jul 24, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | - | - | 371 |
| Jul 23, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | - | - | 370 |
| Jul 22, 2025 | 71.45 | 71.68 | 71.40 | 71.68 | - | -0.13% | 369 |
| Jul 21, 2025 | 71.98 | 71.98 | 71.65 | 71.77 | - | 0.03% | 116 |
| Jul 18, 2025 | 71.80 | 71.80 | 71.74 | 71.74 | - | -0.12% | 10 |
| Jul 17, 2025 | 71.74 | 71.83 | 71.74 | 71.83 | - | 1.29% | 15 |
| Jul 16, 2025 | 71.40 | 71.54 | 70.91 | 70.91 | - | -0.25% | 112 |
| Jul 15, 2025 | 71.68 | 71.68 | 71.09 | 71.09 | - | -0.56% | 511 |
| Jul 14, 2025 | 71.61 | 71.99 | 71.41 | 71.49 | - | -0.77% | 440 |
| Jul 11, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | - | - | 36 |