Vanguard FTSE All-World High Dividend Yield UCITS ETF (AMS:VHYL)
Netherlands · Delayed Price · Currency is EUR 67.78
+0.36 (0.53%)
Oct 8, 2025, 5:35 PM CET
AMS:VHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 67.56 | 67.80 | 67.51 | 67.78 | 67.78 | 0.53% | 36,218 |
| Oct 7, 2025 | 67.38 | 67.60 | 67.34 | 67.42 | 67.42 | -0.03% | 33,383 |
| Oct 6, 2025 | 67.45 | 67.64 | 67.30 | 67.44 | 67.44 | 0.27% | 19,680 |
| Oct 3, 2025 | 67.11 | 67.36 | 67.03 | 67.26 | 67.26 | 0.51% | 10,882 |
| Oct 2, 2025 | 67.05 | 67.11 | 66.86 | 66.92 | 66.92 | -0.07% | 19,352 |
| Oct 1, 2025 | 66.30 | 66.97 | 66.27 | 66.97 | 66.97 | 0.84% | 17,401 |
| Sep 30, 2025 | 66.33 | 66.59 | 66.22 | 66.41 | 66.41 | -0.03% | 26,148 |
| Sep 29, 2025 | 66.57 | 66.67 | 66.29 | 66.43 | 66.43 | -0.05% | 32,915 |
| Sep 26, 2025 | 66.23 | 66.62 | 66.22 | 66.46 | 66.46 | 0.45% | 19,324 |
| Sep 25, 2025 | 66.14 | 66.30 | 65.99 | 66.16 | 66.16 | -0.18% | 25,274 |
| Sep 24, 2025 | 66.08 | 66.43 | 65.95 | 66.28 | 66.28 | 0.06% | 11,919 |
| Sep 23, 2025 | 66.00 | 66.40 | 66.00 | 66.24 | 66.24 | 0.23% | 28,865 |
| Sep 22, 2025 | 66.19 | 66.20 | 65.90 | 66.09 | 66.09 | -0.06% | 12,573 |
| Sep 19, 2025 | 66.04 | 66.35 | 66.03 | 66.13 | 66.13 | 0.15% | 8,121 |
| Sep 18, 2025 | 66.02 | 66.20 | 65.93 | 66.03 | 66.03 | -0.42% | 19,868 |
| Sep 17, 2025 | 66.07 | 66.32 | 66.01 | 66.31 | 65.90 | 0.48% | 10,915 |
| Sep 16, 2025 | 66.47 | 66.49 | 65.99 | 65.99 | 65.59 | -0.87% | 13,043 |
| Sep 15, 2025 | 66.77 | 66.82 | 66.53 | 66.57 | 66.16 | -0.15% | 22,782 |
| Sep 12, 2025 | 66.70 | 66.94 | 66.56 | 66.67 | 66.26 | -0.16% | 9,933 |
| Sep 11, 2025 | 66.47 | 66.78 | 66.38 | 66.78 | 66.37 | 0.89% | 14,016 |
| Sep 10, 2025 | 66.29 | 66.40 | 66.15 | 66.19 | 65.79 | 0.17% | 26,455 |
| Sep 9, 2025 | 65.84 | 66.08 | 65.77 | 66.08 | 65.68 | 0.41% | 13,172 |
| Sep 8, 2025 | 66.01 | 66.06 | 65.60 | 65.81 | 65.40 | 0.15% | 9,792 |
| Sep 5, 2025 | 66.35 | 66.37 | 65.60 | 65.71 | 65.30 | -0.74% | 29,116 |
| Sep 4, 2025 | 65.96 | 66.22 | 65.96 | 66.20 | 65.79 | 0.68% | 19,290 |
| Sep 3, 2025 | 65.94 | 66.03 | 65.75 | 65.75 | 65.35 | -0.06% | 15,345 |
| Sep 2, 2025 | 66.23 | 66.39 | 65.74 | 65.79 | 65.39 | -0.63% | 33,223 |
| Sep 1, 2025 | 66.16 | 66.24 | 66.09 | 66.21 | 65.80 | 0.27% | 9,291 |
| Aug 29, 2025 | 66.33 | 66.50 | 66.03 | 66.03 | 65.62 | -0.45% | 16,679 |
| Aug 28, 2025 | 66.69 | 66.77 | 66.28 | 66.33 | 65.92 | -0.27% | 10,909 |
| Aug 27, 2025 | 66.50 | 66.62 | 66.36 | 66.51 | 66.10 | 0.48% | 16,981 |
| Aug 26, 2025 | 66.36 | 66.37 | 66.15 | 66.19 | 65.78 | -0.35% | 15,047 |
| Aug 25, 2025 | 66.50 | 66.66 | 66.39 | 66.42 | 66.01 | -0.40% | 12,159 |
| Aug 22, 2025 | 66.51 | 66.85 | 66.49 | 66.69 | 66.28 | 0.42% | 29,614 |
| Aug 21, 2025 | 66.33 | 66.44 | 66.06 | 66.41 | 66.00 | 0.27% | 18,175 |
| Aug 20, 2025 | 66.09 | 66.29 | 66.05 | 66.23 | 65.82 | 0.32% | 57,869 |
| Aug 19, 2025 | 65.73 | 66.13 | 65.67 | 66.02 | 65.61 | 0.38% | 34,310 |
| Aug 18, 2025 | 65.68 | 65.86 | 65.50 | 65.77 | 65.36 | 0.21% | 28,573 |
| Aug 15, 2025 | 66.00 | 66.03 | 65.57 | 65.63 | 65.22 | -0.17% | 20,482 |
| Aug 14, 2025 | 65.65 | 65.76 | 65.56 | 65.74 | 65.33 | 0.43% | 40,440 |
| Aug 13, 2025 | 65.34 | 65.57 | 65.30 | 65.46 | 65.06 | 0.20% | 10,441 |
| Aug 12, 2025 | 65.32 | 65.40 | 65.14 | 65.33 | 64.93 | 0.34% | 33,307 |
| Aug 11, 2025 | 65.16 | 65.28 | 65.06 | 65.11 | 64.71 | 0.26% | 16,000 |
| Aug 8, 2025 | 64.79 | 65.04 | 64.79 | 64.94 | 64.54 | 0.53% | 32,224 |
| Aug 7, 2025 | 64.47 | 64.98 | 64.45 | 64.60 | 64.20 | 0.11% | 19,320 |
| Aug 6, 2025 | 64.77 | 64.83 | 64.37 | 64.53 | 64.13 | 0.16% | 26,836 |
| Aug 5, 2025 | 64.69 | 64.81 | 64.40 | 64.43 | 64.03 | 0.03% | 27,113 |
| Aug 4, 2025 | 64.08 | 64.44 | 64.07 | 64.41 | 64.01 | 1.08% | 28,729 |
| Aug 1, 2025 | 64.66 | 64.88 | 63.48 | 63.72 | 63.33 | -2.01% | 27,418 |
| Jul 31, 2025 | 65.24 | 65.38 | 65.00 | 65.03 | 64.63 | -0.52% | 23,306 |