Vanguard FTSE All-World High Dividend Yield UCITS ETF (AMS:VHYL)
Netherlands · Delayed Price · Currency is EUR 75.23
+0.02 (0.02%)
Apr 23, 2026, 5:05 PM CET
AMS:VHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 74.86 | 74.95 | 74.80 | 74.89 | - | -0.43% | 2,405 |
| Apr 22, 2026 | 75.16 | 75.22 | 75.00 | 75.21 | 75.21 | 0.23% | 13,260 |
| Apr 21, 2026 | 75.38 | 75.62 | 75.04 | 75.04 | 75.04 | -0.62% | 10,778 |
| Apr 20, 2026 | 75.36 | 75.57 | 75.20 | 75.50 | 75.50 | -0.08% | 11,082 |
| Apr 17, 2026 | 74.96 | 75.57 | 74.90 | 75.57 | 75.57 | 0.79% | 19,817 |
| Apr 16, 2026 | 74.82 | 75.19 | 74.81 | 74.98 | 74.98 | 0.36% | 10,873 |
| Apr 15, 2026 | 74.91 | 74.99 | 74.70 | 74.71 | 74.71 | -0.35% | 23,775 |
| Apr 14, 2026 | 74.76 | 74.97 | 74.64 | 74.97 | 74.97 | 0.27% | 21,849 |
| Apr 13, 2026 | 74.63 | 74.77 | 74.50 | 74.77 | 74.77 | -0.25% | 12,398 |
| Apr 10, 2026 | 75.04 | 75.31 | 74.95 | 74.96 | 74.96 | -0.19% | 9,627 |
| Apr 9, 2026 | 75.06 | 75.10 | 74.74 | 75.10 | 75.10 | 0.14% | 13,289 |
| Apr 8, 2026 | 75.00 | 75.22 | 74.76 | 75.00 | 75.00 | 1.86% | 28,118 |
| Apr 7, 2026 | 74.12 | 74.37 | 73.53 | 73.63 | 73.63 | -0.40% | 36,749 |
| Apr 2, 2026 | 73.28 | 74.10 | 73.23 | 73.92 | 73.92 | 0.07% | 11,423 |
| Apr 1, 2026 | 76.00 | 76.00 | 73.59 | 73.87 | 73.87 | 1.28% | 23,542 |
| Mar 31, 2026 | 73.06 | 73.49 | 72.94 | 72.94 | 72.94 | -0.44% | 21,402 |
| Mar 30, 2026 | 72.48 | 73.26 | 72.48 | 73.26 | 73.26 | 1.04% | 22,066 |
| Mar 27, 2026 | 73.00 | 73.01 | 72.36 | 72.51 | 72.51 | -0.53% | 16,185 |
| Mar 26, 2026 | 73.04 | 73.27 | 72.69 | 72.90 | 72.90 | -0.43% | 13,029 |
| Mar 25, 2026 | 73.09 | 73.26 | 72.92 | 73.21 | 73.21 | 0.93% | 21,489 |
| Mar 24, 2026 | 72.18 | 72.64 | 71.74 | 72.54 | 72.54 | 0.60% | 15,742 |
| Mar 23, 2026 | 71.11 | 74.32 | 70.94 | 72.10 | 72.10 | 0.23% | 48,500 |
| Mar 20, 2026 | 72.94 | 73.03 | 71.94 | 71.94 | 71.94 | -0.93% | 12,783 |
| Mar 19, 2026 | 73.25 | 73.31 | 72.30 | 72.61 | 72.61 | -2.09% | 27,560 |
| Mar 18, 2026 | 74.95 | 75.03 | 74.05 | 74.16 | 73.79 | -0.67% | 12,757 |
| Mar 17, 2026 | 74.26 | 74.87 | 74.18 | 74.66 | 74.29 | 0.47% | 12,331 |
| Mar 16, 2026 | 74.20 | 74.59 | 73.90 | 74.31 | 73.94 | 0.37% | 14,517 |
| Mar 13, 2026 | 73.61 | 74.51 | 73.57 | 74.04 | 73.67 | 0.11% | 14,225 |
| Mar 12, 2026 | 74.22 | 74.25 | 73.63 | 73.96 | 73.59 | -0.30% | 9,589 |
| Mar 11, 2026 | 74.19 | 74.45 | 73.97 | 74.19 | 73.81 | -0.59% | 13,761 |
| Mar 10, 2026 | 74.34 | 74.70 | 74.00 | 74.62 | 74.25 | 1.49% | 17,328 |
| Mar 9, 2026 | 73.01 | 73.54 | 72.88 | 73.53 | 73.16 | -0.42% | 20,547 |
| Mar 6, 2026 | 74.78 | 74.94 | 73.41 | 73.84 | 73.47 | -0.97% | 17,289 |
| Mar 5, 2026 | 75.43 | 75.72 | 74.58 | 74.56 | 74.19 | -1.11% | 12,483 |
| Mar 4, 2026 | 74.89 | 75.58 | 74.83 | 75.40 | 75.02 | 0.70% | 14,324 |
| Mar 3, 2026 | 75.96 | 76.04 | 74.38 | 74.87 | 74.50 | -2.13% | 64,395 |
| Mar 2, 2026 | 76.52 | 76.70 | 76.14 | 76.50 | 76.12 | -0.28% | 19,267 |
| Feb 27, 2026 | 76.83 | 77.00 | 76.47 | 76.72 | 76.33 | -0.19% | 21,111 |
| Feb 26, 2026 | 76.74 | 76.90 | 76.60 | 76.86 | 76.48 | 0.19% | 41,216 |
| Feb 25, 2026 | 76.52 | 76.86 | 76.47 | 76.71 | 76.33 | 0.54% | 11,602 |
| Feb 24, 2026 | 76.04 | 76.42 | 75.92 | 76.30 | 75.92 | 0.32% | 21,807 |
| Feb 23, 2026 | 76.14 | 76.66 | 75.98 | 76.05 | 75.67 | -0.27% | 31,029 |
| Feb 20, 2026 | 76.16 | 76.50 | 76.00 | 76.26 | 75.88 | 0.30% | 28,821 |
| Feb 19, 2026 | 76.15 | 76.20 | 75.87 | 76.03 | 75.65 | 0.02% | 19,557 |
| Feb 18, 2026 | 75.64 | 76.06 | 75.64 | 76.02 | 75.63 | 0.83% | 16,038 |
| Feb 17, 2026 | 75.44 | 75.53 | 75.15 | 75.39 | 75.01 | -0.08% | 22,527 |
| Feb 16, 2026 | 75.35 | 75.55 | 75.31 | 75.45 | 75.07 | 0.09% | 11,052 |
| Feb 13, 2026 | 75.19 | 75.46 | 74.80 | 75.38 | 75.00 | -0.03% | 46,056 |
| Feb 12, 2026 | 75.89 | 76.00 | 75.38 | 75.40 | 75.02 | -0.38% | 22,892 |
| Feb 11, 2026 | 75.26 | 75.80 | 75.11 | 75.69 | 75.31 | 0.77% | 33,776 |