Vanguard FTSE All-World High Dividend Yield UCITS ETF (LON:VHYA)
London · Delayed Price · Currency is GBP · Price in USD 86.40
+0.40 (0.47%)
Aug 20, 2025, 4:35 PM BST
LON:VHYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 86.11 | 86.45 | 86.00 | 86.40 | 86.40 | 0.47% | 3,856 |
| Aug 19, 2025 | 86.09 | 86.25 | 85.80 | 86.00 | 86.00 | -0.35% | 7,639 |
| Aug 18, 2025 | 85.94 | 86.33 | 85.74 | 86.30 | 86.30 | 0.37% | 6,331 |
| Aug 15, 2025 | 86.63 | 86.64 | 85.73 | 85.98 | 85.98 | 0.40% | 1,762 |
| Aug 14, 2025 | 85.62 | 86.00 | 85.57 | 85.64 | 85.64 | -0.31% | 15,511 |
| Aug 13, 2025 | 85.50 | 85.91 | 85.11 | 85.91 | 85.91 | 0.96% | 13,665 |
| Aug 12, 2025 | 84.85 | 85.32 | 84.67 | 85.09 | 85.09 | 0.19% | 8,579 |
| Aug 11, 2025 | 85.03 | 85.25 | 84.48 | 84.93 | 84.93 | 0.06% | 5,332 |
| Aug 8, 2025 | 84.25 | 84.88 | 84.25 | 84.88 | 84.88 | 1.45% | 42,619 |
| Aug 7, 2025 | 84.20 | 84.57 | 83.67 | 83.67 | 83.67 | -0.89% | 3,750 |
| Aug 6, 2025 | 83.40 | 84.42 | 83.40 | 84.42 | 84.42 | 0.96% | 11,269 |
| Aug 5, 2025 | 84.11 | 84.11 | 83.32 | 83.62 | 83.62 | 0.36% | 11,207 |
| Aug 4, 2025 | 82.97 | 83.37 | 82.89 | 83.32 | 83.32 | 1.24% | 8,489 |
| Aug 1, 2025 | 82.70 | 82.94 | 82.14 | 82.30 | 82.30 | -0.86% | 3,380 |
| Jul 31, 2025 | 83.73 | 84.15 | 83.01 | 83.01 | 83.01 | -1.11% | 7,544 |
| Jul 30, 2025 | 84.78 | 84.79 | 83.85 | 83.94 | 83.94 | 0.33% | 11,516 |
| Jul 29, 2025 | 84.25 | 84.46 | 83.66 | 83.66 | 83.66 | -0.88% | 43,697 |
| Jul 28, 2025 | 85.14 | 85.45 | 84.39 | 84.40 | 84.40 | -0.41% | 14,348 |
| Jul 25, 2025 | 85.07 | 85.07 | 84.70 | 84.75 | 84.75 | -0.69% | 2,830 |
| Jul 24, 2025 | 85.41 | 85.56 | 85.01 | 85.34 | 85.34 | -0.01% | 3,120 |
| Jul 23, 2025 | 84.63 | 85.35 | 84.63 | 85.35 | 85.35 | 1.53% | 23,222 |
| Jul 22, 2025 | 84.00 | 84.08 | 83.59 | 84.06 | 84.06 | - | 24,378 |
| Jul 21, 2025 | 83.62 | 84.10 | 83.57 | 84.06 | 84.06 | -0.04% | 1,866 |
| Jul 18, 2025 | 83.74 | 84.18 | 83.32 | 84.09 | 84.09 | 1.31% | 7,637 |
| Jul 17, 2025 | 83.07 | 83.29 | 82.96 | 83.00 | 83.00 | 0.25% | 9,151 |
| Jul 16, 2025 | 82.90 | 83.08 | 82.79 | 82.79 | 82.79 | -0.19% | 12,160 |
| Jul 15, 2025 | 83.79 | 83.93 | 82.95 | 82.95 | 82.95 | -0.77% | 10,709 |
| Jul 14, 2025 | 83.29 | 83.69 | 83.29 | 83.59 | 83.59 | 0.25% | 2,297 |
| Jul 11, 2025 | 84.27 | 84.35 | 83.38 | 83.38 | 83.38 | -0.75% | 3,898 |
| Jul 10, 2025 | 84.32 | 84.32 | 83.73 | 84.01 | 84.01 | 0.44% | 3,748 |
| Jul 9, 2025 | 83.59 | 83.91 | 83.59 | 83.64 | 83.64 | 0.16% | 3,029 |
| Jul 8, 2025 | 83.94 | 83.94 | 83.32 | 83.51 | 83.51 | -0.12% | 4,885 |
| Jul 7, 2025 | 85.50 | 85.50 | 83.54 | 83.61 | 83.61 | -0.30% | 7,938 |
| Jul 4, 2025 | 84.25 | 84.25 | 83.64 | 83.86 | 83.86 | -0.49% | 3,989 |
| Jul 3, 2025 | 84.11 | 84.58 | 83.89 | 84.27 | 84.27 | 0.75% | 13,349 |
| Jul 2, 2025 | 84.00 | 84.20 | 83.38 | 83.64 | 83.64 | 0.23% | 10,055 |
| Jul 1, 2025 | 83.29 | 83.45 | 82.89 | 83.45 | 83.45 | 0.23% | 4,185 |
| Jun 30, 2025 | 82.56 | 83.44 | 82.40 | 83.26 | 83.26 | 0.02% | 9,285 |
| Jun 27, 2025 | 82.68 | 83.24 | 82.49 | 83.24 | 83.24 | 1.12% | 7,960 |
| Jun 26, 2025 | 82.34 | 82.35 | 81.63 | 82.32 | 82.32 | 0.93% | 11,086 |
| Jun 25, 2025 | 82.00 | 82.32 | 81.56 | 81.56 | 81.56 | -0.96% | 1,149 |
| Jun 24, 2025 | 82.35 | 82.35 | 81.72 | 82.35 | 82.35 | 1.74% | 35,916 |
| Jun 23, 2025 | 80.24 | 81.09 | 80.23 | 80.94 | 80.94 | 0.41% | 1,855 |
| Jun 20, 2025 | 80.60 | 81.31 | 80.60 | 80.61 | 80.61 | - | 23,798 |
| Jun 19, 2025 | 81.14 | 81.15 | 80.61 | 80.61 | 80.61 | -1.04% | 2,645 |
| Jun 18, 2025 | 81.38 | 81.77 | 81.11 | 81.46 | 81.46 | -0.01% | 6,450 |
| Jun 17, 2025 | 81.76 | 81.96 | 81.12 | 81.47 | 81.47 | -0.78% | 6,595 |
| Jun 16, 2025 | 81.91 | 82.30 | 81.83 | 82.11 | 82.11 | 0.27% | 9,420 |
| Jun 13, 2025 | 81.94 | 81.94 | 81.23 | 81.89 | 81.89 | -0.27% | 11,789 |
| Jun 12, 2025 | 82.07 | 82.36 | 81.54 | 82.11 | 82.11 | 0.71% | 5,661 |