Skip to main content
logo
Vanguard FTSE All-World High Dividend Yield UCITS ETF (ETR:VGWD)
Germany flag Germany · Delayed Price · Currency is EUR
74.74
-0.20 (-0.27%)
Apr 29, 2026, 5:03 PM CET

ETR:VGWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202675.1275.1274.9174.91--0.04%5,590
Apr 28, 202674.9175.1074.8074.9474.940.36%54,033
Apr 27, 202674.7874.9374.6474.6774.67-0.12%56,903
Apr 24, 202675.0975.1474.7274.7674.76-0.64%53,447
Apr 23, 202674.8675.3174.7575.2475.240.33%41,965
Apr 22, 202675.2475.2474.9874.9974.99-0.04%52,135
Apr 21, 202675.3975.6575.0275.0275.02-0.62%29,140
Apr 20, 202675.3075.5775.1975.4975.49-0.13%53,091
Apr 17, 202675.0075.5974.9075.5975.590.83%79,120
Apr 16, 202674.8775.1774.8174.9774.970.35%32,735
Apr 15, 202674.9474.9974.7074.7174.71-0.39%78,224
Apr 14, 202674.7675.0074.6275.0075.000.43%63,959
Apr 13, 202674.6674.7774.4874.6874.68-0.24%46,485
Apr 10, 202675.0575.3174.8674.8674.86-0.35%44,542
Apr 9, 202675.0675.1274.7375.1275.120.15%54,542
Apr 8, 202674.9875.2074.7775.0175.011.85%164,042
Apr 7, 202674.1174.3873.5073.6573.65-0.39%107,751
Apr 2, 202673.3474.1173.2473.9473.94-69,043
Apr 1, 202674.1574.3573.6273.9473.941.16%109,184
Mar 31, 202673.0873.4272.8473.0973.09-0.15%45,951
Mar 30, 202672.5073.2272.4973.2073.200.98%46,699
Mar 27, 202673.0073.0072.3572.4972.49-0.56%61,535
Mar 26, 202673.0573.2572.6872.9072.90-0.61%36,404
Mar 25, 202673.1373.3572.8873.3573.351.17%64,865
Mar 24, 202672.2672.6671.7072.5072.500.53%43,410
Mar 23, 202671.1673.5370.9472.1272.120.24%110,830
Mar 20, 202672.9573.0371.9371.9571.95-0.91%110,559
Mar 19, 202673.2573.3272.3572.6172.61-2.09%92,414
Mar 18, 202674.9675.0574.0374.1673.79-0.68%82,411
Mar 17, 202674.2674.9274.1174.6774.300.47%73,882
Mar 16, 202674.2574.6273.9374.3273.950.30%73,890
Mar 13, 202673.6774.5573.5374.1073.730.20%47,341
Mar 12, 202674.2274.2873.6773.9573.58-0.44%57,515
Mar 11, 202674.2074.4573.9674.2873.91-0.47%173,684
Mar 10, 202674.3974.7373.9774.6374.261.47%96,337
Mar 9, 202673.1073.6172.8773.5573.18-0.39%70,616
Mar 6, 202674.8074.9673.3973.8473.47-1.09%86,197
Mar 5, 202675.3775.7374.5174.6574.28-0.97%133,587
Mar 4, 202674.9075.5674.8375.3875.000.65%67,419
Mar 3, 202675.9575.9874.4374.8974.51-2.16%84,206
Mar 2, 202676.6576.7076.2376.5476.16-0.25%135,811
Feb 27, 202676.8477.0076.4776.7376.34-0.07%100,335
Feb 26, 202676.7776.9676.5576.7876.390.17%128,626
Feb 25, 202676.5476.8676.4776.6576.270.47%41,415
Feb 24, 202676.0376.4175.9276.2975.910.25%65,756
Feb 23, 202676.1276.7075.9676.1075.72-0.21%72,518
Feb 20, 202676.1676.3475.9276.2675.880.32%892,823
Feb 19, 202676.1676.2275.8776.0275.64-0.04%43,084
Feb 18, 202675.6876.1275.6276.0575.670.82%81,218
Feb 17, 202675.4775.6475.1275.4375.05-0.01%63,317