Vanguard FTSE All-World High Dividend Yield UCITS ETF (AMS:VHYL)
Netherlands · Delayed Price · Currency is EUR 66.67
-0.11 (-0.17%)
Sep 12, 2025, 5:37 PM CET
AMS:VHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 66.70 | 66.94 | 66.56 | 66.67 | 66.67 | -0.16% | 9,933 |
| Sep 11, 2025 | 66.47 | 66.78 | 66.38 | 66.78 | 66.78 | 0.89% | 14,016 |
| Sep 10, 2025 | 66.29 | 66.40 | 66.15 | 66.19 | 66.19 | 0.17% | 26,455 |
| Sep 9, 2025 | 65.84 | 66.08 | 65.77 | 66.08 | 66.08 | 0.41% | 13,172 |
| Sep 8, 2025 | 66.01 | 66.06 | 65.60 | 65.81 | 65.81 | 0.15% | 9,792 |
| Sep 5, 2025 | 66.35 | 66.37 | 65.60 | 65.71 | 65.71 | -0.74% | 29,116 |
| Sep 4, 2025 | 65.96 | 66.22 | 65.96 | 66.20 | 66.20 | 0.68% | 19,290 |
| Sep 3, 2025 | 65.94 | 66.03 | 65.75 | 65.75 | 65.75 | -0.06% | 15,345 |
| Sep 2, 2025 | 66.23 | 66.39 | 65.74 | 65.79 | 65.79 | -0.63% | 33,223 |
| Sep 1, 2025 | 66.16 | 66.24 | 66.09 | 66.21 | 66.21 | 0.27% | 9,291 |
| Aug 29, 2025 | 66.33 | 66.50 | 66.03 | 66.03 | 66.03 | -0.45% | 16,679 |
| Aug 28, 2025 | 66.69 | 66.77 | 66.28 | 66.33 | 66.33 | -0.27% | 10,909 |
| Aug 27, 2025 | 66.50 | 66.62 | 66.36 | 66.51 | 66.51 | 0.48% | 16,981 |
| Aug 26, 2025 | 66.36 | 66.37 | 66.15 | 66.19 | 66.19 | -0.35% | 15,047 |
| Aug 25, 2025 | 66.50 | 66.66 | 66.39 | 66.42 | 66.42 | -0.40% | 12,159 |
| Aug 22, 2025 | 66.51 | 66.85 | 66.49 | 66.69 | 66.69 | 0.42% | 29,614 |
| Aug 21, 2025 | 66.33 | 66.44 | 66.06 | 66.41 | 66.41 | 0.27% | 18,175 |
| Aug 20, 2025 | 66.09 | 66.29 | 66.05 | 66.23 | 66.23 | 0.32% | 57,869 |
| Aug 19, 2025 | 65.73 | 66.13 | 65.67 | 66.02 | 66.02 | 0.38% | 34,310 |
| Aug 18, 2025 | 65.68 | 65.86 | 65.50 | 65.77 | 65.77 | 0.21% | 28,573 |
| Aug 15, 2025 | 66.00 | 66.03 | 65.57 | 65.63 | 65.63 | -0.17% | 20,482 |
| Aug 14, 2025 | 65.65 | 65.76 | 65.56 | 65.74 | 65.74 | 0.43% | 40,440 |
| Aug 13, 2025 | 65.34 | 65.57 | 65.30 | 65.46 | 65.46 | 0.20% | 10,441 |
| Aug 12, 2025 | 65.32 | 65.40 | 65.14 | 65.33 | 65.33 | 0.34% | 33,307 |
| Aug 11, 2025 | 65.16 | 65.28 | 65.06 | 65.11 | 65.11 | 0.26% | 16,000 |
| Aug 8, 2025 | 64.79 | 65.04 | 64.79 | 64.94 | 64.94 | 0.53% | 32,224 |
| Aug 7, 2025 | 64.47 | 64.98 | 64.45 | 64.60 | 64.60 | 0.11% | 19,320 |
| Aug 6, 2025 | 64.77 | 64.83 | 64.37 | 64.53 | 64.53 | 0.16% | 26,836 |
| Aug 5, 2025 | 64.69 | 64.81 | 64.40 | 64.43 | 64.43 | 0.03% | 27,113 |
| Aug 4, 2025 | 64.08 | 64.44 | 64.07 | 64.41 | 64.41 | 1.08% | 28,729 |
| Aug 1, 2025 | 64.66 | 64.88 | 63.48 | 63.72 | 63.72 | -2.01% | 27,418 |
| Jul 31, 2025 | 65.24 | 65.38 | 65.00 | 65.03 | 65.03 | -0.52% | 23,306 |
| Jul 30, 2025 | 65.15 | 65.89 | 65.08 | 65.37 | 65.37 | 0.35% | 14,238 |
| Jul 29, 2025 | 65.17 | 65.33 | 65.10 | 65.14 | 65.14 | 0.34% | 31,514 |
| Jul 28, 2025 | 65.01 | 65.09 | 64.77 | 64.92 | 64.92 | 0.51% | 24,256 |
| Jul 25, 2025 | 64.61 | 64.72 | 64.53 | 64.59 | 64.59 | -0.25% | 11,868 |
| Jul 24, 2025 | 64.88 | 64.96 | 64.69 | 64.75 | 64.75 | -0.05% | 9,446 |
| Jul 23, 2025 | 64.56 | 64.80 | 64.54 | 64.78 | 64.78 | 1.17% | 33,844 |
| Jul 22, 2025 | 63.97 | 64.16 | 63.86 | 64.03 | 64.03 | -0.20% | 18,243 |
| Jul 21, 2025 | 64.21 | 64.31 | 64.10 | 64.16 | 64.16 | 0.02% | 14,957 |
| Jul 18, 2025 | 64.41 | 64.41 | 64.10 | 64.15 | 64.15 | -0.19% | 6,891 |
| Jul 17, 2025 | 64.08 | 64.30 | 64.00 | 64.27 | 64.27 | 1.55% | 29,230 |
| Jul 16, 2025 | 63.69 | 64.11 | 63.29 | 63.29 | 63.29 | -0.91% | 37,110 |
| Jul 15, 2025 | 64.12 | 64.20 | 63.85 | 63.87 | 63.87 | -0.16% | 10,298 |
| Jul 14, 2025 | 63.86 | 64.07 | 63.82 | 63.97 | 63.97 | 0.08% | 10,856 |
| Jul 11, 2025 | 64.33 | 64.36 | 63.89 | 63.92 | 63.92 | -0.81% | 12,819 |
| Jul 10, 2025 | 63.86 | 64.44 | 63.86 | 64.44 | 64.44 | 0.92% | 8,188 |
| Jul 9, 2025 | 63.72 | 64.05 | 63.69 | 63.85 | 63.85 | 0.14% | 16,273 |
| Jul 8, 2025 | 63.55 | 63.77 | 63.46 | 63.76 | 63.76 | 0.13% | 11,572 |
| Jul 7, 2025 | 63.57 | 63.88 | 63.54 | 63.68 | 63.68 | 0.09% | 10,547 |