Vanguard FTSE All-World High Dividend Yield UCITS ETF (ETR:VGWE)
74.77
+0.75 (1.01%)
Aug 22, 2025, 5:36 PM CET
ETR:VGWE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 74.32 | 74.77 | 74.32 | 74.77 | 74.77 | 1.01% | 9,770 |
Aug 21, 2025 | 74.30 | 74.34 | 73.91 | 74.02 | 74.02 | -0.07% | 10,681 |
Aug 20, 2025 | 73.96 | 74.16 | 73.87 | 74.07 | 74.07 | 0.26% | 14,367 |
Aug 19, 2025 | 73.52 | 73.90 | 73.50 | 73.88 | 73.88 | 0.22% | 8,670 |
Aug 18, 2025 | 73.48 | 73.72 | 73.37 | 73.72 | 73.72 | 0.48% | 17,214 |
Aug 15, 2025 | 73.89 | 73.95 | 73.37 | 73.37 | 73.37 | -0.46% | 8,692 |
Aug 14, 2025 | 73.53 | 73.71 | 73.32 | 73.71 | 73.71 | 0.50% | 5,189 |
Aug 13, 2025 | 73.18 | 73.38 | 73.11 | 73.34 | 73.34 | 0.29% | 8,032 |
Aug 12, 2025 | 73.09 | 73.18 | 72.84 | 73.13 | 73.13 | 0.32% | 5,375 |
Aug 11, 2025 | 72.91 | 73.01 | 72.79 | 72.90 | 72.90 | 0.36% | 4,702 |
Aug 8, 2025 | 72.52 | 72.75 | 72.52 | 72.64 | 72.64 | 0.30% | 15,480 |
Aug 7, 2025 | 72.10 | 72.60 | 72.05 | 72.42 | 72.42 | 0.10% | 32,304 |
Aug 6, 2025 | 72.51 | 72.55 | 71.98 | 72.35 | 72.35 | 0.39% | 5,852 |
Aug 5, 2025 | 72.33 | 72.54 | 72.06 | 72.07 | 72.07 | -0.06% | 8,389 |
Aug 4, 2025 | 71.66 | 72.11 | 71.66 | 72.11 | 72.11 | 1.09% | 16,304 |
Aug 1, 2025 | 72.47 | 72.47 | 71.06 | 71.33 | 71.33 | -1.99% | 25,145 |
Jul 31, 2025 | 73.10 | 73.15 | 72.72 | 72.78 | 72.78 | -0.52% | 11,478 |
Jul 30, 2025 | 72.89 | 73.38 | 72.88 | 73.16 | 73.16 | 0.44% | 18,205 |
Jul 29, 2025 | 72.91 | 73.09 | 72.79 | 72.84 | 72.84 | 0.25% | 16,064 |
Jul 28, 2025 | 72.74 | 72.87 | 72.49 | 72.66 | 72.66 | 0.58% | 15,788 |
Jul 25, 2025 | 72.23 | 72.40 | 72.21 | 72.24 | 72.24 | -0.50% | 10,387 |
Jul 24, 2025 | 72.59 | 72.69 | 72.27 | 72.60 | 72.60 | 0.18% | 19,676 |
Jul 23, 2025 | 72.24 | 72.54 | 72.20 | 72.47 | 72.47 | 1.02% | 6,550 |
Jul 22, 2025 | 71.54 | 71.78 | 71.42 | 71.74 | 71.74 | -0.24% | 12,319 |
Jul 21, 2025 | 71.91 | 71.94 | 71.72 | 71.91 | 71.91 | 0.21% | 9,187 |
Jul 18, 2025 | 72.06 | 72.06 | 71.76 | 71.76 | 71.76 | -0.08% | 13,036 |
Jul 17, 2025 | 71.65 | 71.94 | 71.59 | 71.82 | 71.82 | 1.28% | 10,411 |
Jul 16, 2025 | 71.26 | 71.74 | 70.85 | 70.91 | 70.91 | -0.78% | 15,498 |
Jul 15, 2025 | 71.78 | 71.84 | 71.47 | 71.47 | 71.47 | -0.18% | 14,226 |
Jul 14, 2025 | 71.51 | 71.65 | 71.43 | 71.60 | 71.60 | 0.11% | 9,774 |
Jul 11, 2025 | 71.97 | 71.99 | 71.45 | 71.52 | 71.52 | -0.96% | 6,990 |
Jul 10, 2025 | 71.54 | 72.21 | 71.47 | 72.21 | 72.21 | 0.91% | 10,079 |
Jul 9, 2025 | 71.29 | 71.63 | 71.29 | 71.56 | 71.56 | 0.34% | 3,943 |
Jul 8, 2025 | 71.07 | 71.39 | 71.01 | 71.32 | 71.32 | 0.08% | 4,998 |
Jul 7, 2025 | 71.21 | 71.45 | 71.11 | 71.26 | 71.26 | -0.07% | 6,903 |
Jul 4, 2025 | 71.36 | 71.36 | 71.04 | 71.31 | 71.31 | -0.60% | 5,651 |
Jul 3, 2025 | 71.28 | 71.74 | 71.19 | 71.74 | 71.74 | 1.01% | 11,885 |
Jul 2, 2025 | 71.20 | 71.37 | 70.90 | 71.02 | 71.02 | 0.24% | 8,342 |
Jul 1, 2025 | 70.59 | 70.90 | 70.20 | 70.85 | 70.85 | 0.48% | 11,996 |
Jun 30, 2025 | 70.67 | 70.67 | 70.51 | 70.51 | 70.51 | -0.31% | 3,911 |
Jun 27, 2025 | 70.56 | 70.75 | 70.48 | 70.73 | 70.73 | 0.81% | 5,156 |
Jun 26, 2025 | 70.21 | 70.37 | 70.03 | 70.16 | 70.16 | -0.48% | 6,315 |
Jun 25, 2025 | 70.70 | 70.76 | 70.14 | 70.50 | 70.50 | -0.31% | 2,851 |
Jun 24, 2025 | 70.54 | 70.73 | 70.44 | 70.72 | 70.72 | 0.67% | 5,481 |
Jun 23, 2025 | 70.03 | 70.45 | 70.03 | 70.25 | 70.25 | 0.23% | 6,953 |
Jun 20, 2025 | 70.36 | 70.66 | 70.09 | 70.09 | 70.09 | -0.23% | 27,109 |
Jun 19, 2025 | 70.61 | 70.61 | 70.21 | 70.25 | 70.25 | -0.69% | 2,479 |
Jun 18, 2025 | 70.63 | 70.78 | 70.46 | 70.74 | 70.74 | 0.17% | 7,132 |
Jun 17, 2025 | 70.67 | 70.81 | 70.45 | 70.62 | 70.62 | -0.63% | 5,624 |
Jun 16, 2025 | 70.84 | 71.27 | 70.68 | 71.07 | 71.07 | 0.37% | 5,680 |