Vanguard FTSE All-World High Dividend Yield UCITS ETF (ETR:VGWD)
Germany · Delayed Price · Currency is EUR 78.26
+0.52 (0.67%)
May 25, 2026, 3:01 PM CET
ETR:VGWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 78.24 | 78.46 | 78.14 | 78.17 | - | 0.55% | 11,877 |
| May 22, 2026 | 77.48 | 77.79 | 77.29 | 77.74 | 77.74 | 0.91% | 50,058 |
| May 21, 2026 | 76.83 | 77.15 | 76.70 | 77.04 | 77.04 | 0.12% | 71,237 |
| May 20, 2026 | 76.40 | 77.08 | 76.35 | 76.95 | 76.95 | 0.50% | 103,063 |
| May 19, 2026 | 76.65 | 76.81 | 76.33 | 76.57 | 76.57 | 0.34% | 77,392 |
| May 18, 2026 | 75.77 | 76.40 | 75.63 | 76.31 | 76.31 | 0.10% | 65,488 |
| May 15, 2026 | 76.58 | 76.61 | 76.12 | 76.23 | 76.23 | -0.79% | 107,909 |
| May 14, 2026 | 76.36 | 76.84 | 76.29 | 76.84 | 76.84 | 0.92% | 20,919 |
| May 13, 2026 | 76.18 | 76.26 | 75.90 | 76.14 | 76.14 | 0.66% | 49,837 |
| May 12, 2026 | 75.50 | 75.82 | 75.45 | 75.64 | 75.64 | -0.18% | 74,379 |
| May 11, 2026 | 75.60 | 75.89 | 75.57 | 75.78 | 75.78 | 0.19% | 66,559 |
| May 8, 2026 | 75.63 | 75.72 | 75.55 | 75.64 | 75.64 | -0.20% | 35,318 |
| May 7, 2026 | 76.50 | 76.56 | 75.67 | 75.79 | 75.79 | -0.72% | 63,853 |
| May 6, 2026 | 76.03 | 76.50 | 75.96 | 76.34 | 76.34 | 1.02% | 60,036 |
| May 5, 2026 | 75.23 | 75.57 | 75.21 | 75.57 | 75.57 | 0.57% | 111,107 |
| May 4, 2026 | 75.62 | 75.64 | 75.06 | 75.14 | 75.14 | -0.66% | 105,282 |
| Apr 30, 2026 | 74.74 | 75.71 | 74.69 | 75.64 | 75.64 | 1.19% | 60,432 |
| Apr 29, 2026 | 75.12 | 75.12 | 74.69 | 74.75 | 74.75 | -0.25% | 43,212 |
| Apr 28, 2026 | 74.91 | 75.10 | 74.80 | 74.94 | 74.94 | 0.36% | 54,033 |
| Apr 27, 2026 | 74.78 | 74.93 | 74.64 | 74.67 | 74.67 | -0.12% | 56,903 |
| Apr 24, 2026 | 75.09 | 75.14 | 74.72 | 74.76 | 74.76 | -0.64% | 53,447 |
| Apr 23, 2026 | 74.86 | 75.31 | 74.75 | 75.24 | 75.24 | 0.33% | 41,965 |
| Apr 22, 2026 | 75.24 | 75.24 | 74.98 | 74.99 | 74.99 | -0.04% | 52,135 |
| Apr 21, 2026 | 75.39 | 75.65 | 75.02 | 75.02 | 75.02 | -0.62% | 29,140 |
| Apr 20, 2026 | 75.30 | 75.57 | 75.19 | 75.49 | 75.49 | -0.13% | 53,091 |
| Apr 17, 2026 | 75.00 | 75.59 | 74.90 | 75.59 | 75.59 | 0.83% | 79,120 |
| Apr 16, 2026 | 74.87 | 75.17 | 74.81 | 74.97 | 74.97 | 0.35% | 32,735 |
| Apr 15, 2026 | 74.94 | 74.99 | 74.70 | 74.71 | 74.71 | -0.39% | 78,224 |
| Apr 14, 2026 | 74.76 | 75.00 | 74.62 | 75.00 | 75.00 | 0.43% | 63,959 |
| Apr 13, 2026 | 74.66 | 74.77 | 74.48 | 74.68 | 74.68 | -0.24% | 46,485 |
| Apr 10, 2026 | 75.05 | 75.31 | 74.86 | 74.86 | 74.86 | -0.35% | 44,542 |
| Apr 9, 2026 | 75.06 | 75.12 | 74.73 | 75.12 | 75.12 | 0.15% | 54,542 |
| Apr 8, 2026 | 74.98 | 75.20 | 74.77 | 75.01 | 75.01 | 1.85% | 164,042 |
| Apr 7, 2026 | 74.11 | 74.38 | 73.50 | 73.65 | 73.65 | -0.39% | 107,751 |
| Apr 2, 2026 | 73.34 | 74.11 | 73.24 | 73.94 | 73.94 | - | 69,043 |
| Apr 1, 2026 | 74.15 | 74.35 | 73.62 | 73.94 | 73.94 | 1.16% | 109,184 |
| Mar 31, 2026 | 73.08 | 73.42 | 72.84 | 73.09 | 73.09 | -0.15% | 45,951 |
| Mar 30, 2026 | 72.50 | 73.22 | 72.49 | 73.20 | 73.20 | 0.98% | 46,699 |
| Mar 27, 2026 | 73.00 | 73.00 | 72.35 | 72.49 | 72.49 | -0.56% | 61,535 |
| Mar 26, 2026 | 73.05 | 73.25 | 72.68 | 72.90 | 72.90 | -0.61% | 36,404 |
| Mar 25, 2026 | 73.13 | 73.35 | 72.88 | 73.35 | 73.35 | 1.17% | 64,865 |
| Mar 24, 2026 | 72.26 | 72.66 | 71.70 | 72.50 | 72.50 | 0.53% | 43,410 |
| Mar 23, 2026 | 71.16 | 73.53 | 70.94 | 72.12 | 72.12 | 0.24% | 110,830 |
| Mar 20, 2026 | 72.95 | 73.03 | 71.93 | 71.95 | 71.95 | -0.91% | 110,559 |
| Mar 19, 2026 | 73.25 | 73.32 | 72.35 | 72.61 | 72.61 | -1.60% | 92,414 |
| Mar 18, 2026 | 74.96 | 75.05 | 74.03 | 74.16 | 73.79 | -0.68% | 82,411 |
| Mar 17, 2026 | 74.26 | 74.92 | 74.11 | 74.67 | 74.30 | 0.47% | 73,882 |
| Mar 16, 2026 | 74.25 | 74.62 | 73.93 | 74.32 | 73.95 | 0.30% | 73,890 |
| Mar 13, 2026 | 73.67 | 74.55 | 73.53 | 74.10 | 73.73 | 0.20% | 47,341 |
| Mar 12, 2026 | 74.22 | 74.28 | 73.67 | 73.95 | 73.58 | -0.44% | 57,515 |