Vanguard FTSE All-World High Dividend Yield UCITS ETF (AMS:VHYL)
Netherlands · Delayed Price · Currency is EUR 63.72
-1.31 (-2.01%)
Aug 1, 2025, 5:35 PM CET
AMS:VHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 63.68 | 63.69 | 63.46 | 63.62 | 63.62 | -0.55% | 7,307 |
| Jul 3, 2025 | 63.70 | 64.08 | 63.63 | 63.97 | 63.97 | 0.80% | 9,652 |
| Jul 2, 2025 | 63.63 | 63.80 | 63.33 | 63.46 | 63.46 | 0.24% | 13,438 |
| Jul 1, 2025 | 63.10 | 63.31 | 62.73 | 63.31 | 63.31 | 0.44% | 12,598 |
| Jun 30, 2025 | 63.18 | 63.18 | 63.00 | 63.03 | 63.03 | -0.24% | 7,366 |
| Jun 27, 2025 | 63.07 | 63.22 | 62.95 | 63.18 | 63.18 | 0.51% | 4,766 |
| Jun 26, 2025 | 62.74 | 62.95 | 62.62 | 62.86 | 62.86 | 0.22% | 12,139 |
| Jun 25, 2025 | 63.18 | 63.26 | 62.72 | 62.72 | 62.72 | -0.40% | 13,793 |
| Jun 24, 2025 | 63.23 | 63.27 | 62.97 | 62.97 | 62.97 | 0.41% | 9,615 |
| Jun 23, 2025 | 62.57 | 63.12 | 62.57 | 62.71 | 62.71 | -0.32% | 7,712 |
| Jun 20, 2025 | 62.75 | 63.09 | 62.71 | 62.91 | 62.91 | 0.18% | 9,890 |
| Jun 19, 2025 | 63.01 | 63.12 | 62.78 | 62.80 | 62.80 | -1.63% | 8,533 |
| Jun 18, 2025 | 63.92 | 64.00 | 63.72 | 63.84 | 63.07 | -0.11% | 23,021 |
| Jun 17, 2025 | 63.87 | 64.07 | 63.75 | 63.91 | 63.14 | -0.42% | 15,807 |
| Jun 16, 2025 | 64.03 | 64.29 | 63.96 | 64.18 | 63.40 | 0.14% | 7,648 |
| Jun 13, 2025 | 63.85 | 64.37 | 63.69 | 64.09 | 63.31 | -0.17% | 9,272 |
| Jun 12, 2025 | 64.30 | 64.47 | 63.81 | 64.20 | 63.42 | -0.59% | 11,759 |
| Jun 11, 2025 | 64.90 | 64.92 | 64.58 | 64.58 | 63.80 | -0.39% | 20,036 |
| Jun 10, 2025 | 64.72 | 64.85 | 64.60 | 64.83 | 64.05 | 0.36% | 8,324 |
| Jun 9, 2025 | 64.65 | 64.79 | 64.59 | 64.60 | 63.82 | -0.05% | 8,414 |
| Jun 6, 2025 | 64.23 | 64.80 | 64.23 | 64.63 | 63.85 | 0.64% | 7,490 |
| Jun 5, 2025 | 64.25 | 64.50 | 63.80 | 64.22 | 63.44 | -0.16% | 4,871 |
| Jun 4, 2025 | 64.48 | 64.74 | 64.30 | 64.32 | 63.54 | -0.05% | 16,306 |
| Jun 3, 2025 | 63.98 | 64.35 | 63.80 | 64.35 | 63.57 | 0.83% | 13,906 |
| Jun 2, 2025 | 63.90 | 63.99 | 63.50 | 63.82 | 63.05 | -0.37% | 12,808 |
| May 30, 2025 | 64.16 | 64.38 | 63.90 | 64.06 | 63.29 | 0.28% | 23,238 |
| May 29, 2025 | 64.63 | 64.81 | 63.88 | 63.88 | 63.11 | -0.54% | 14,441 |
| May 28, 2025 | 64.43 | 64.48 | 64.23 | 64.23 | 63.45 | -0.26% | 8,892 |
| May 27, 2025 | 64.19 | 64.43 | 64.08 | 64.40 | 63.62 | 0.37% | 7,619 |
| May 26, 2025 | 64.10 | 64.21 | 64.00 | 64.16 | 63.39 | 0.85% | 12,863 |