Vanguard FTSE All-World High Dividend Yield UCITS ETF (BIT:VHYL)
Italy · Delayed Price · Currency is EUR 73.92
+0.08 (0.11%)
At close: Apr 2, 2026
BIT:VHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 73.32 | 74.08 | 73.28 | 73.92 | 73.92 | 0.11% | 20,681 |
| Apr 1, 2026 | 76.51 | 76.51 | 73.61 | 73.84 | 73.84 | 0.97% | 24,593 |
| Mar 31, 2026 | 73.05 | 73.47 | 72.88 | 73.13 | 73.13 | -0.10% | 27,305 |
| Mar 30, 2026 | 72.51 | 73.21 | 72.51 | 73.20 | 73.20 | 0.91% | 24,584 |
| Mar 27, 2026 | 72.98 | 73.02 | 72.38 | 72.54 | 72.54 | -0.52% | 8,643 |
| Mar 26, 2026 | 73.03 | 73.28 | 72.66 | 72.92 | 72.92 | -0.52% | 8,751 |
| Mar 25, 2026 | 73.12 | 73.32 | 72.95 | 73.30 | 73.30 | 1.05% | 27,014 |
| Mar 24, 2026 | 72.22 | 72.64 | 71.81 | 72.54 | 72.54 | 0.53% | 11,327 |
| Mar 23, 2026 | 71.10 | 72.99 | 70.97 | 72.16 | 72.16 | 0.25% | 28,323 |
| Mar 20, 2026 | 72.95 | 73.00 | 71.92 | 71.98 | 71.98 | -0.92% | 12,452 |
| Mar 19, 2026 | 73.26 | 73.31 | 72.35 | 72.65 | 72.65 | -2.05% | 14,546 |
| Mar 18, 2026 | 74.95 | 75.03 | 74.03 | 74.17 | 73.80 | -0.64% | 55,876 |
| Mar 17, 2026 | 74.27 | 74.90 | 74.19 | 74.65 | 74.28 | 0.46% | 23,230 |
| Mar 16, 2026 | 74.19 | 74.58 | 73.93 | 74.31 | 73.94 | 0.31% | 12,254 |
| Mar 13, 2026 | 73.69 | 74.50 | 73.55 | 74.08 | 73.71 | 0.16% | 6,973 |
| Mar 12, 2026 | 74.22 | 74.27 | 73.70 | 73.96 | 73.59 | -0.39% | 11,703 |
| Mar 11, 2026 | 74.16 | 74.44 | 73.98 | 74.25 | 73.88 | -0.50% | 58,607 |
| Mar 10, 2026 | 74.34 | 74.73 | 73.93 | 74.62 | 74.25 | 1.47% | 28,606 |
| Mar 9, 2026 | 73.17 | 73.57 | 72.92 | 73.54 | 73.17 | -0.94% | 37,770 |
| Mar 6, 2026 | 74.79 | 74.90 | 73.40 | 74.24 | 73.87 | -0.55% | 12,790 |
| Mar 5, 2026 | 75.38 | 75.71 | 74.54 | 74.65 | 74.28 | -1.01% | 19,968 |
| Mar 4, 2026 | 74.84 | 75.57 | 74.84 | 75.41 | 75.03 | 0.68% | 17,438 |
| Mar 3, 2026 | 75.96 | 75.96 | 74.37 | 74.90 | 74.52 | -2.19% | 45,234 |
| Mar 2, 2026 | 76.44 | 76.67 | 76.18 | 76.58 | 76.20 | -0.21% | 51,361 |
| Feb 27, 2026 | 76.84 | 77.00 | 76.41 | 76.74 | 76.35 | -0.16% | 26,807 |
| Feb 26, 2026 | 76.75 | 76.94 | 76.57 | 76.86 | 76.47 | 0.18% | 34,901 |
| Feb 25, 2026 | 76.50 | 76.85 | 76.48 | 76.72 | 76.33 | 0.55% | 13,230 |
| Feb 24, 2026 | 76.03 | 76.40 | 75.92 | 76.30 | 75.92 | 0.28% | 37,757 |
| Feb 23, 2026 | 76.17 | 76.68 | 75.97 | 76.09 | 75.71 | -0.22% | 22,703 |
| Feb 20, 2026 | 76.15 | 76.30 | 75.96 | 76.26 | 75.88 | 0.26% | 49,467 |
| Feb 19, 2026 | 76.15 | 76.22 | 75.86 | 76.06 | 75.68 | - | 12,709 |
| Feb 18, 2026 | 75.70 | 76.07 | 75.62 | 76.06 | 75.68 | 0.85% | 40,622 |
| Feb 17, 2026 | 75.47 | 75.68 | 75.15 | 75.42 | 75.04 | -0.03% | 35,848 |
| Feb 16, 2026 | 75.42 | 75.58 | 75.38 | 75.44 | 75.06 | 0.08% | 26,766 |
| Feb 13, 2026 | 75.20 | 75.40 | 74.79 | 75.38 | 75.00 | -0.01% | 58,674 |
| Feb 12, 2026 | 75.89 | 76.03 | 75.39 | 75.39 | 75.01 | -0.38% | 41,161 |
| Feb 11, 2026 | 75.28 | 75.80 | 75.11 | 75.68 | 75.30 | 0.76% | 37,107 |
| Feb 10, 2026 | 74.97 | 75.21 | 74.91 | 75.11 | 74.73 | 0.35% | 17,556 |
| Feb 9, 2026 | 74.80 | 74.94 | 74.47 | 74.85 | 74.47 | 0.15% | 17,701 |
| Feb 6, 2026 | 73.96 | 74.83 | 73.95 | 74.74 | 74.36 | 1.18% | 61,564 |
| Feb 5, 2026 | 74.25 | 74.39 | 73.70 | 73.87 | 73.50 | -0.73% | 35,669 |
| Feb 4, 2026 | 74.04 | 74.62 | 74.02 | 74.41 | 74.04 | 0.69% | 28,214 |
| Feb 3, 2026 | 73.64 | 73.93 | 73.52 | 73.90 | 73.53 | 0.97% | 65,931 |
| Feb 2, 2026 | 72.06 | 73.24 | 72.06 | 73.19 | 72.82 | 1.12% | 20,753 |
| Jan 30, 2026 | 72.02 | 72.53 | 72.00 | 72.38 | 72.02 | 0.29% | 9,236 |
| Jan 29, 2026 | 72.17 | 72.68 | 72.10 | 72.17 | 71.81 | 0.22% | 25,813 |
| Jan 28, 2026 | 71.98 | 72.07 | 71.70 | 72.01 | 71.65 | 0.17% | 38,301 |
| Jan 27, 2026 | 72.10 | 72.13 | 71.81 | 71.89 | 71.53 | -0.03% | 20,727 |
| Jan 26, 2026 | 71.91 | 72.09 | 71.71 | 71.91 | 71.55 | -0.13% | 23,856 |
| Jan 23, 2026 | 72.19 | 72.31 | 71.97 | 72.00 | 71.64 | -0.50% | 11,509 |