Vanguard FTSE All-World High Dividend Yield UCITS ETF (ETR:VGWD)
Germany · Delayed Price · Currency is EUR 66.31
+0.15 (0.23%)
Sep 5, 2025, 10:44 AM CET
ETR:VGWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.35 | 66.35 | 66.24 | 66.28 | 66.28 | 0.18% | 6,718 |
| Sep 4, 2025 | 65.97 | 66.23 | 65.95 | 66.16 | 66.16 | 0.61% | 60,814 |
| Sep 3, 2025 | 65.93 | 66.05 | 65.74 | 65.76 | 65.76 | -0.02% | 31,485 |
| Sep 2, 2025 | 66.22 | 66.27 | 65.76 | 65.77 | 65.77 | -0.71% | 128,465 |
| Sep 1, 2025 | 66.19 | 66.24 | 66.10 | 66.24 | 66.24 | 0.27% | 76,034 |
| Aug 29, 2025 | 66.33 | 66.35 | 66.05 | 66.06 | 66.06 | -0.42% | 60,944 |
| Aug 28, 2025 | 66.70 | 66.75 | 66.26 | 66.34 | 66.34 | -0.26% | 58,502 |
| Aug 27, 2025 | 66.48 | 66.61 | 66.39 | 66.51 | 66.51 | 0.44% | 18,582 |
| Aug 26, 2025 | 66.36 | 66.37 | 66.19 | 66.22 | 66.22 | -0.32% | 35,491 |
| Aug 25, 2025 | 66.64 | 66.64 | 66.37 | 66.43 | 66.43 | -0.40% | 62,677 |
| Aug 22, 2025 | 66.48 | 66.83 | 66.47 | 66.70 | 66.70 | 0.41% | 68,477 |
| Aug 21, 2025 | 66.33 | 66.43 | 66.07 | 66.43 | 66.43 | 0.33% | 34,206 |
| Aug 20, 2025 | 66.09 | 66.29 | 66.05 | 66.21 | 66.21 | 0.30% | 123,439 |
| Aug 19, 2025 | 65.72 | 66.11 | 65.67 | 66.01 | 66.01 | 0.36% | 74,626 |
| Aug 18, 2025 | 65.68 | 65.81 | 65.55 | 65.77 | 65.77 | 0.21% | 46,995 |
| Aug 15, 2025 | 66.02 | 66.04 | 65.56 | 65.63 | 65.63 | -0.18% | 55,279 |
| Aug 14, 2025 | 65.63 | 65.77 | 65.56 | 65.75 | 65.75 | 0.47% | 29,737 |
| Aug 13, 2025 | 65.34 | 65.59 | 65.32 | 65.44 | 65.44 | 0.18% | 30,852 |
| Aug 12, 2025 | 65.30 | 65.43 | 65.13 | 65.32 | 65.32 | 0.31% | 25,339 |
| Aug 11, 2025 | 65.17 | 65.27 | 65.05 | 65.12 | 65.12 | 0.29% | 40,836 |
| Aug 8, 2025 | 64.81 | 65.03 | 64.78 | 64.93 | 64.93 | 0.51% | 49,503 |
| Aug 7, 2025 | 64.48 | 64.96 | 64.46 | 64.60 | 64.60 | 0.11% | 61,133 |
| Aug 6, 2025 | 64.78 | 64.83 | 64.36 | 64.53 | 64.53 | 0.19% | 49,535 |
| Aug 5, 2025 | 64.76 | 64.80 | 64.41 | 64.41 | 64.41 | 0.02% | 110,490 |
| Aug 4, 2025 | 64.06 | 64.42 | 64.06 | 64.40 | 64.40 | 1.10% | 59,261 |
| Aug 1, 2025 | 64.70 | 64.71 | 63.45 | 63.70 | 63.70 | -2.08% | 159,489 |
| Jul 31, 2025 | 65.25 | 65.36 | 64.97 | 65.05 | 65.05 | -0.50% | 73,264 |
| Jul 30, 2025 | 65.17 | 65.57 | 65.13 | 65.38 | 65.38 | 0.38% | 35,291 |
| Jul 29, 2025 | 65.17 | 65.30 | 65.12 | 65.13 | 65.13 | 0.29% | 69,034 |
| Jul 28, 2025 | 65.03 | 65.10 | 64.80 | 64.94 | 64.94 | 0.56% | 41,970 |
| Jul 25, 2025 | 64.61 | 64.72 | 64.54 | 64.58 | 64.58 | -0.26% | 49,273 |
| Jul 24, 2025 | 64.90 | 64.96 | 64.65 | 64.75 | 64.75 | -0.06% | 48,646 |
| Jul 23, 2025 | 64.56 | 64.83 | 64.53 | 64.79 | 64.79 | 1.22% | 45,078 |
| Jul 22, 2025 | 63.97 | 64.15 | 63.85 | 64.01 | 64.01 | -0.23% | 75,256 |
| Jul 21, 2025 | 64.23 | 64.31 | 64.09 | 64.16 | 64.16 | 0.03% | 49,465 |
| Jul 18, 2025 | 64.41 | 64.42 | 64.11 | 64.14 | 64.14 | -0.22% | 30,380 |
| Jul 17, 2025 | 64.08 | 64.30 | 64.01 | 64.28 | 64.28 | 1.64% | 47,108 |
| Jul 16, 2025 | 63.66 | 64.10 | 63.24 | 63.24 | 63.24 | -0.96% | 40,101 |
| Jul 15, 2025 | 64.14 | 64.18 | 63.85 | 63.85 | 63.85 | -0.19% | 48,530 |
| Jul 14, 2025 | 63.92 | 64.06 | 63.86 | 63.97 | 63.97 | 0.03% | 25,402 |
| Jul 11, 2025 | 64.33 | 64.35 | 63.89 | 63.95 | 63.95 | -0.78% | 41,865 |
| Jul 10, 2025 | 63.86 | 64.45 | 63.85 | 64.45 | 64.45 | 0.94% | 38,722 |
| Jul 9, 2025 | 63.74 | 64.04 | 63.70 | 63.85 | 63.85 | 0.13% | 29,512 |
| Jul 8, 2025 | 63.52 | 63.82 | 63.48 | 63.77 | 63.77 | 0.11% | 32,329 |
| Jul 7, 2025 | 63.63 | 63.87 | 63.55 | 63.70 | 63.70 | 0.20% | 84,269 |
| Jul 4, 2025 | 63.69 | 63.69 | 63.46 | 63.57 | 63.57 | -0.66% | 28,009 |
| Jul 3, 2025 | 63.69 | 64.02 | 63.62 | 63.99 | 63.99 | 0.80% | 45,848 |
| Jul 2, 2025 | 63.63 | 63.76 | 63.37 | 63.48 | 63.48 | 0.28% | 32,945 |
| Jul 1, 2025 | 63.11 | 63.35 | 62.75 | 63.30 | 63.30 | 0.41% | 82,268 |
| Jun 30, 2025 | 63.18 | 63.19 | 62.99 | 63.04 | 63.04 | -0.25% | 38,230 |