Vanguard FTSE All-World High Dividend Yield UCITS ETF (AMS:VHYL)
Netherlands · Delayed Price · Currency is EUR 77.35
-0.46 (-0.59%)
Jun 9, 2026, 5:35 PM CET
AMS:VHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 77.86 | 78.19 | 77.35 | 77.35 | 77.35 | -0.59% | 13,889 |
| Jun 8, 2026 | 77.60 | 77.95 | 77.54 | 77.81 | 77.81 | -0.41% | 10,725 |
| Jun 5, 2026 | 77.96 | 78.19 | 77.85 | 78.13 | 78.13 | 0.03% | 12,911 |
| Jun 4, 2026 | 77.75 | 78.12 | 77.69 | 78.11 | 78.11 | 0.20% | 16,274 |
| Jun 3, 2026 | 78.22 | 78.24 | 77.92 | 77.95 | 77.95 | -0.05% | 13,258 |
| Jun 2, 2026 | 77.58 | 78.00 | 77.49 | 77.99 | 77.99 | 0.41% | 15,829 |
| Jun 1, 2026 | 77.62 | 77.73 | 77.22 | 77.67 | 77.67 | 0.16% | 16,975 |
| May 29, 2026 | 77.80 | 77.97 | 77.55 | 77.55 | 77.55 | - | 27,517 |
| May 28, 2026 | 77.71 | 77.77 | 77.37 | 77.55 | 77.55 | -0.30% | 17,486 |
| May 27, 2026 | 77.83 | 77.97 | 77.70 | 77.78 | 77.78 | -0.22% | 21,663 |
| May 26, 2026 | 78.25 | 78.25 | 77.94 | 77.95 | 77.95 | -0.44% | 15,908 |
| May 25, 2026 | 78.22 | 78.37 | 78.15 | 78.30 | 78.30 | 0.72% | 24,957 |
| May 22, 2026 | 77.48 | 77.90 | 77.31 | 77.74 | 77.74 | 0.96% | 11,616 |
| May 21, 2026 | 76.83 | 77.16 | 76.71 | 77.00 | 77.00 | -0.01% | 13,332 |
| May 20, 2026 | 76.41 | 77.07 | 76.34 | 77.01 | 77.01 | 0.55% | 16,669 |
| May 19, 2026 | 76.65 | 76.80 | 76.35 | 76.58 | 76.58 | 0.35% | 20,546 |
| May 18, 2026 | 75.72 | 76.42 | 75.62 | 76.32 | 76.32 | 0.10% | 54,549 |
| May 15, 2026 | 76.59 | 76.60 | 76.12 | 76.24 | 76.24 | -0.79% | 30,912 |
| May 14, 2026 | 76.37 | 76.85 | 76.30 | 76.85 | 76.85 | 0.97% | 13,184 |
| May 13, 2026 | 76.18 | 76.25 | 75.83 | 76.11 | 76.11 | 0.60% | 12,638 |
| May 12, 2026 | 75.53 | 75.80 | 75.46 | 75.66 | 75.66 | -0.21% | 11,939 |
| May 11, 2026 | 75.65 | 75.86 | 75.55 | 75.82 | 75.82 | 0.32% | 22,799 |
| May 8, 2026 | 75.65 | 75.89 | 75.56 | 75.57 | 75.57 | -0.30% | 9,306 |
| May 7, 2026 | 76.45 | 76.56 | 75.70 | 75.80 | 75.80 | -0.63% | 13,281 |
| May 6, 2026 | 76.00 | 76.44 | 75.91 | 76.28 | 76.28 | 1.03% | 20,597 |
| May 5, 2026 | 75.23 | 75.51 | 75.23 | 75.51 | 75.51 | 0.51% | 28,293 |
| May 4, 2026 | 75.61 | 75.65 | 75.07 | 75.12 | 75.12 | -0.71% | 24,794 |
| Apr 30, 2026 | 74.74 | 75.70 | 74.68 | 75.66 | 75.66 | 1.21% | 12,197 |
| Apr 29, 2026 | 75.10 | 75.10 | 74.69 | 74.75 | 74.75 | -0.22% | 21,732 |
| Apr 28, 2026 | 74.95 | 75.11 | 74.80 | 74.92 | 74.92 | 0.30% | 10,758 |
| Apr 27, 2026 | 74.76 | 74.92 | 74.65 | 74.69 | 74.69 | -0.09% | 13,146 |
| Apr 24, 2026 | 75.10 | 75.11 | 74.75 | 74.76 | 74.76 | -0.63% | 24,473 |
| Apr 23, 2026 | 74.86 | 75.26 | 74.76 | 75.23 | 75.23 | 0.03% | 16,486 |
| 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 |