Vanguard FTSE All-World High Dividend Yield UCITS ETF (ETR:VGWD)
Germany · Delayed Price · Currency is EUR 67.48
-0.18 (-0.27%)
Oct 10, 2025, 2:58 PM CET
ETR:VGWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 67.48 | 67.48 | 67.46 | 67.46 | 67.46 | -0.30% | 4,039 |
| Oct 9, 2025 | 67.76 | 67.87 | 67.62 | 67.66 | 67.66 | -0.15% | 35,861 |
| Oct 8, 2025 | 67.60 | 67.78 | 67.51 | 67.76 | 67.76 | 0.52% | 105,037 |
| Oct 7, 2025 | 67.40 | 67.64 | 67.35 | 67.41 | 67.41 | -0.04% | 72,926 |
| Oct 6, 2025 | 67.44 | 67.65 | 67.29 | 67.44 | 67.44 | 0.31% | 90,791 |
| Oct 3, 2025 | 67.12 | 67.36 | 67.03 | 67.23 | 67.23 | 0.43% | 41,387 |
| Oct 2, 2025 | 67.04 | 67.12 | 66.85 | 66.94 | 66.94 | -0.06% | 45,849 |
| Oct 1, 2025 | 66.32 | 66.98 | 66.28 | 66.98 | 66.98 | 0.89% | 77,882 |
| Sep 30, 2025 | 66.35 | 66.56 | 66.22 | 66.39 | 66.39 | -0.03% | 26,061 |
| Sep 29, 2025 | 66.57 | 66.69 | 66.27 | 66.41 | 66.41 | -0.08% | 75,640 |
| Sep 26, 2025 | 66.25 | 66.59 | 66.22 | 66.46 | 66.46 | 0.38% | 31,867 |
| Sep 25, 2025 | 66.15 | 66.28 | 65.99 | 66.21 | 66.21 | -0.11% | 37,177 |
| Sep 24, 2025 | 66.08 | 66.40 | 65.99 | 66.28 | 66.28 | 0.03% | 66,452 |
| Sep 23, 2025 | 66.03 | 66.38 | 66.00 | 66.26 | 66.26 | 0.26% | 94,849 |
| Sep 22, 2025 | 66.19 | 66.20 | 65.92 | 66.09 | 66.09 | -0.08% | 54,371 |
| Sep 19, 2025 | 66.07 | 66.33 | 66.03 | 66.14 | 66.14 | 0.09% | 59,199 |
| Sep 18, 2025 | 66.02 | 66.19 | 65.91 | 66.08 | 66.08 | -0.35% | 38,432 |
| Sep 17, 2025 | 66.06 | 66.33 | 66.01 | 66.31 | 65.90 | 0.47% | 26,827 |
| Sep 16, 2025 | 66.46 | 66.48 | 65.96 | 66.00 | 65.59 | -0.83% | 33,551 |
| Sep 15, 2025 | 66.77 | 66.81 | 66.55 | 66.55 | 66.14 | -0.15% | 64,371 |
| Sep 12, 2025 | 66.70 | 66.88 | 66.60 | 66.65 | 66.24 | -0.18% | 16,475 |
| Sep 11, 2025 | 66.48 | 66.77 | 66.36 | 66.77 | 66.36 | 0.85% | 39,224 |
| Sep 10, 2025 | 66.29 | 66.38 | 66.13 | 66.21 | 65.80 | 0.17% | 32,005 |
| Sep 9, 2025 | 65.85 | 66.11 | 65.79 | 66.10 | 65.69 | 0.46% | 60,856 |
| Sep 8, 2025 | 66.03 | 66.05 | 65.59 | 65.80 | 65.40 | 0.09% | 44,036 |
| Sep 5, 2025 | 66.35 | 66.35 | 65.59 | 65.74 | 65.34 | -0.63% | 106,569 |
| Sep 4, 2025 | 65.97 | 66.23 | 65.95 | 66.16 | 65.75 | 0.61% | 60,814 |
| Sep 3, 2025 | 65.93 | 66.05 | 65.74 | 65.76 | 65.36 | -0.02% | 31,485 |
| Sep 2, 2025 | 66.22 | 66.27 | 65.76 | 65.77 | 65.36 | -0.71% | 128,465 |
| Sep 1, 2025 | 66.19 | 66.24 | 66.10 | 66.24 | 65.83 | 0.27% | 76,034 |
| Aug 29, 2025 | 66.33 | 66.35 | 66.05 | 66.06 | 65.65 | -0.42% | 60,944 |
| Aug 28, 2025 | 66.70 | 66.75 | 66.26 | 66.34 | 65.93 | -0.26% | 58,502 |
| Aug 27, 2025 | 66.48 | 66.61 | 66.39 | 66.51 | 66.10 | 0.44% | 18,582 |
| Aug 26, 2025 | 66.36 | 66.37 | 66.19 | 66.22 | 65.81 | -0.32% | 35,491 |
| Aug 25, 2025 | 66.64 | 66.64 | 66.37 | 66.43 | 66.02 | -0.40% | 62,677 |
| Aug 22, 2025 | 66.48 | 66.83 | 66.47 | 66.70 | 66.29 | 0.41% | 68,477 |
| Aug 21, 2025 | 66.33 | 66.43 | 66.07 | 66.43 | 66.02 | 0.33% | 34,206 |
| Aug 20, 2025 | 66.09 | 66.29 | 66.05 | 66.21 | 65.80 | 0.30% | 123,439 |
| Aug 19, 2025 | 65.72 | 66.11 | 65.67 | 66.01 | 65.60 | 0.36% | 74,626 |
| Aug 18, 2025 | 65.68 | 65.81 | 65.55 | 65.77 | 65.36 | 0.21% | 46,995 |
| Aug 15, 2025 | 66.02 | 66.04 | 65.56 | 65.63 | 65.22 | -0.18% | 55,279 |
| Aug 14, 2025 | 65.63 | 65.77 | 65.56 | 65.75 | 65.34 | 0.47% | 29,737 |
| Aug 13, 2025 | 65.34 | 65.59 | 65.32 | 65.44 | 65.04 | 0.18% | 30,852 |
| Aug 12, 2025 | 65.30 | 65.43 | 65.13 | 65.32 | 64.92 | 0.31% | 25,339 |
| Aug 11, 2025 | 65.17 | 65.27 | 65.05 | 65.12 | 64.72 | 0.29% | 40,836 |
| Aug 8, 2025 | 64.81 | 65.03 | 64.78 | 64.93 | 64.53 | 0.51% | 49,503 |
| Aug 7, 2025 | 64.48 | 64.96 | 64.46 | 64.60 | 64.20 | 0.11% | 61,133 |
| Aug 6, 2025 | 64.78 | 64.83 | 64.36 | 64.53 | 64.13 | 0.19% | 49,535 |
| Aug 5, 2025 | 64.76 | 64.80 | 64.41 | 64.41 | 64.01 | 0.02% | 110,490 |
| Aug 4, 2025 | 64.06 | 64.42 | 64.06 | 64.40 | 64.00 | 1.10% | 59,261 |