Vanguard FTSE All-World High Dividend Yield UCITS ETF (AMS:VGWE)
Netherlands · Delayed Price · Currency is EUR 74.09
+0.29 (0.39%)
At close: Aug 20, 2025, 5:30 PM CET
AMS:VGWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 73.90 | 74.09 | 73.90 | 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 |
| Jul 10, 2025 | 71.55 | 72.05 | 71.55 | 72.05 | - | 0.91% | 35 |
| Jul 9, 2025 | 71.47 | 71.47 | 71.40 | 71.40 | - | 0.19% | 1 |
| Jul 8, 2025 | 71.18 | 71.27 | 70.93 | 71.27 | - | 0.01% | 49 |
| Jul 7, 2025 | 71.21 | 71.26 | 71.21 | 71.26 | - | 0.11% | 2 |
| Jul 4, 2025 | 71.21 | 71.21 | 71.18 | 71.18 | - | -0.52% | 70 |
| Jul 3, 2025 | 71.27 | 71.56 | 71.27 | 71.56 | - | 0.86% | 543 |
| Jul 2, 2025 | 71.13 | 71.13 | 70.95 | 70.95 | - | 0.17% | 11 |
| Jul 1, 2025 | 70.59 | 70.83 | 70.32 | 70.83 | - | 0.48% | 16 |
| Jun 30, 2025 | 70.69 | 70.69 | 70.49 | 70.49 | - | -0.25% | 179 |
| Jun 27, 2025 | 70.65 | 70.67 | 70.48 | 70.67 | - | 0.46% | 15 |
| Jun 26, 2025 | 70.09 | 70.34 | 70.09 | 70.34 | - | 0.29% | 405 |
| Jun 25, 2025 | 70.76 | 70.76 | 70.14 | 70.14 | - | -0.10% | 2 |
| Jun 24, 2025 | 70.71 | 70.71 | 70.21 | 70.21 | - | 0.17% | 251 |
| Jun 23, 2025 | 70.13 | 70.33 | 70.09 | 70.09 | - | -0.33% | 305 |
| Jun 20, 2025 | 70.35 | 70.39 | 70.32 | 70.32 | - | 0.07% | 1,497 |
| Jun 19, 2025 | 70.60 | 70.60 | 70.27 | 70.27 | - | -0.60% | 13 |
| Jun 18, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | - | - | 54 |
| Jun 17, 2025 | 70.68 | 70.70 | 70.68 | 70.69 | - | -0.30% | 53 |
| Jun 16, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | - | -0.04% | 69 |
| Jun 13, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | - | - | 11 |
| Jun 12, 2025 | 71.19 | 71.19 | 70.94 | 70.94 | - | -0.67% | 10 |