Vanguard FTSE All-World High Dividend Yield UCITS ETF (LON:VHYA)
London · Delayed Price · Currency is GBP · Price in USD 86.67
-1.36 (-1.54%)
Oct 10, 2025, 4:35 PM BST
LON:VHYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 87.90 | 88.08 | 86.67 | 86.67 | 86.67 | -1.54% | 9,096 |
| Oct 9, 2025 | 88.61 | 88.72 | 88.03 | 88.03 | 88.03 | -0.64% | 5,922 |
| Oct 8, 2025 | 88.41 | 88.79 | 88.41 | 88.60 | 88.60 | -0.45% | 4,041 |
| Oct 7, 2025 | 89.00 | 89.00 | 88.44 | 89.00 | 89.00 | 0.23% | 9,543 |
| Oct 6, 2025 | 88.78 | 88.96 | 88.52 | 88.80 | 88.80 | -0.08% | 3,612 |
| Oct 3, 2025 | 88.60 | 89.02 | 88.53 | 88.87 | 88.87 | 1.43% | 33,221 |
| Oct 2, 2025 | 89.09 | 89.09 | 87.62 | 87.62 | 87.62 | -1.09% | 38,719 |
| Oct 1, 2025 | 88.20 | 88.59 | 87.84 | 88.59 | 88.59 | 1.11% | 18,603 |
| Sep 30, 2025 | 88.14 | 88.14 | 87.59 | 87.62 | 87.62 | -0.60% | 6,234 |
| Sep 29, 2025 | 88.40 | 88.40 | 87.60 | 88.15 | 88.15 | 0.62% | 24,673 |
| Sep 26, 2025 | 87.51 | 87.61 | 86.83 | 87.61 | 87.61 | 0.81% | 28,147 |
| Sep 25, 2025 | 87.96 | 87.96 | 86.87 | 86.91 | 86.91 | -0.69% | 14,122 |
| Sep 24, 2025 | 87.87 | 87.87 | 87.50 | 87.51 | 87.51 | -0.97% | 9,287 |
| Sep 23, 2025 | 87.62 | 88.37 | 87.38 | 88.37 | 88.37 | 0.98% | 14,808 |
| Sep 22, 2025 | 87.57 | 87.91 | 87.36 | 87.51 | 87.51 | 0.64% | 3,938 |
| Sep 19, 2025 | 87.75 | 87.76 | 86.95 | 86.95 | 86.95 | -0.87% | 12,413 |
| Sep 18, 2025 | 88.12 | 88.12 | 87.48 | 87.71 | 87.71 | -0.26% | 4,207 |
| Sep 17, 2025 | 88.05 | 88.05 | 87.43 | 87.94 | 87.94 | 0.59% | 14,157 |
| Sep 16, 2025 | 87.75 | 87.83 | 87.42 | 87.42 | 87.42 | -0.29% | 27,177 |
| Sep 15, 2025 | 87.95 | 87.95 | 87.47 | 87.67 | 87.67 | 0.25% | 15,735 |
| Sep 12, 2025 | 87.57 | 87.82 | 87.15 | 87.45 | 87.45 | 0.31% | 10,818 |
| Sep 11, 2025 | 87.01 | 87.71 | 86.85 | 87.18 | 87.18 | 0.35% | 4,469 |
| Sep 10, 2025 | 86.81 | 87.13 | 86.69 | 86.88 | 86.88 | 0.22% | 9,992 |
| Sep 9, 2025 | 86.71 | 86.76 | 86.52 | 86.69 | 86.69 | -0.10% | 13,411 |
| Sep 8, 2025 | 86.56 | 86.78 | 86.25 | 86.78 | 86.78 | 0.50% | 10,808 |
| Sep 5, 2025 | 86.78 | 86.86 | 86.22 | 86.35 | 86.35 | 0.08% | 13,843 |
| Sep 4, 2025 | 85.99 | 86.28 | 85.92 | 86.28 | 86.28 | -0.02% | 25,254 |
| Sep 3, 2025 | 86.24 | 86.30 | 85.54 | 86.30 | 86.30 | 1.09% | 14,609 |
| Sep 2, 2025 | 86.86 | 86.86 | 85.37 | 85.37 | 85.37 | -1.56% | 28,479 |
| Sep 1, 2025 | 86.68 | 86.84 | 86.58 | 86.72 | 86.72 | 0.13% | 5,576 |
| Aug 29, 2025 | 86.71 | 86.88 | 86.35 | 86.61 | 86.61 | -0.41% | 26,733 |
| Aug 28, 2025 | 86.73 | 86.97 | 86.56 | 86.97 | 86.97 | 0.22% | 15,765 |
| Aug 27, 2025 | 86.83 | 86.84 | 86.14 | 86.78 | 86.78 | 0.06% | 11,702 |
| Aug 26, 2025 | 86.71 | 86.73 | 86.11 | 86.73 | 86.73 | -0.31% | 13,051 |
| Aug 22, 2025 | 86.29 | 87.50 | 86.29 | 87.00 | 87.00 | 0.71% | 6,542 |
| Aug 21, 2025 | 86.42 | 86.42 | 86.07 | 86.39 | 86.39 | -0.01% | 14,096 |
| 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 |