Vanguard FTSE All-World High Dividend Yield UCITS ETF (LON:VHYD)
London · Delayed Price · Currency is GBP · Price in USD 78.68
-0.18 (-0.23%)
Oct 21, 2025, 4:35 PM BST
LON:VHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 78.78 | 78.86 | 78.54 | 78.68 | 78.68 | -0.23% | 7,273 |
| Oct 20, 2025 | 78.39 | 78.90 | 78.10 | 78.86 | 78.86 | 0.91% | 9,737 |
| Oct 17, 2025 | 77.71 | 78.19 | 77.23 | 78.15 | 78.15 | -0.59% | 18,751 |
| Oct 16, 2025 | 78.47 | 78.74 | 78.33 | 78.61 | 78.61 | 0.37% | 22,492 |
| Oct 15, 2025 | 78.31 | 78.77 | 78.16 | 78.32 | 78.32 | 1.15% | 122,940 |
| Oct 14, 2025 | 77.04 | 77.60 | 76.80 | 77.43 | 77.43 | -0.04% | 18,664 |
| Oct 13, 2025 | 77.53 | 77.66 | 77.17 | 77.46 | 77.46 | 0.09% | 10,491 |
| Oct 10, 2025 | 78.07 | 78.27 | 77.39 | 77.39 | 77.39 | -1.11% | 7,047 |
| Oct 9, 2025 | 78.69 | 78.82 | 78.25 | 78.26 | 78.26 | -0.58% | 13,226 |
| Oct 8, 2025 | 78.54 | 78.83 | 78.49 | 78.72 | 78.72 | 0.06% | 38,628 |
| Oct 7, 2025 | 78.71 | 78.86 | 78.58 | 78.67 | 78.67 | -0.32% | 37,673 |
| Oct 6, 2025 | 78.85 | 79.01 | 78.69 | 78.92 | 78.92 | -0.03% | 19,874 |
| Oct 3, 2025 | 78.69 | 79.08 | 78.66 | 78.94 | 78.94 | 0.84% | 8,873 |
| Oct 2, 2025 | 78.69 | 78.80 | 78.26 | 78.28 | 78.28 | -0.32% | 12,483 |
| Oct 1, 2025 | 78.03 | 78.61 | 77.99 | 78.53 | 78.53 | 0.83% | 7,695 |
| Sep 30, 2025 | 77.91 | 78.11 | 77.75 | 77.88 | 77.88 | -0.01% | 19,510 |
| Sep 29, 2025 | 78.13 | 78.14 | 77.84 | 77.89 | 77.89 | 0.18% | 14,083 |
| Sep 26, 2025 | 77.37 | 78.00 | 77.26 | 77.75 | 77.75 | 0.58% | 13,705 |
| Sep 25, 2025 | 77.74 | 77.76 | 77.25 | 77.30 | 77.30 | -0.63% | 75,869 |
| Sep 24, 2025 | 77.95 | 78.03 | 77.74 | 77.79 | 77.79 | -0.37% | 4,966 |
| Sep 23, 2025 | 77.89 | 78.31 | 77.82 | 78.08 | 78.08 | 0.36% | 51,690 |
| Sep 22, 2025 | 77.71 | 77.80 | 77.58 | 77.80 | 77.80 | 0.22% | 34,994 |
| Sep 19, 2025 | 77.76 | 77.94 | 77.63 | 77.63 | 77.63 | -0.26% | 5,965 |
| Sep 18, 2025 | 77.96 | 78.22 | 77.57 | 77.83 | 77.83 | -0.88% | 40,747 |
| Sep 17, 2025 | 78.33 | 78.61 | 78.15 | 78.52 | 78.04 | 0.47% | 6,393 |
| Sep 16, 2025 | 78.36 | 78.48 | 78.15 | 78.15 | 77.67 | -0.23% | 20,358 |
| Sep 15, 2025 | 78.26 | 78.53 | 78.25 | 78.33 | 77.85 | 0.26% | 20,283 |
| Sep 12, 2025 | 78.31 | 78.38 | 78.08 | 78.13 | 77.65 | -0.29% | 20,358 |
| Sep 11, 2025 | 77.76 | 78.38 | 77.65 | 78.36 | 77.88 | 0.99% | 33,435 |
| Sep 10, 2025 | 77.54 | 77.84 | 77.45 | 77.59 | 77.12 | 0.17% | 28,778 |
| Sep 9, 2025 | 77.47 | 77.57 | 77.29 | 77.46 | 76.99 | 0.13% | 13,237 |
| Sep 8, 2025 | 77.41 | 77.49 | 77.06 | 77.36 | 76.89 | 0.21% | 14,172 |
| Sep 5, 2025 | 77.44 | 77.71 | 76.99 | 77.20 | 76.73 | 0.16% | 51,371 |
| Sep 4, 2025 | 76.85 | 77.09 | 76.83 | 77.08 | 76.60 | 0.36% | 21,450 |
| Sep 3, 2025 | 76.72 | 76.94 | 76.47 | 76.80 | 76.33 | 0.14% | 13,427 |
| Sep 2, 2025 | 77.53 | 77.54 | 76.56 | 76.69 | 76.22 | -1.05% | 809,651 |
| Sep 1, 2025 | 77.54 | 77.65 | 77.41 | 77.50 | 77.02 | 0.28% | 6,235 |
| Aug 29, 2025 | 77.33 | 77.41 | 77.15 | 77.28 | 76.81 | -0.14% | 26,991 |
| Aug 28, 2025 | 77.65 | 77.77 | 77.35 | 77.39 | 76.92 | 0.22% | 25,480 |
| Aug 27, 2025 | 77.24 | 77.25 | 76.96 | 77.22 | 76.74 | 0.12% | 6,978 |
| Aug 26, 2025 | 77.15 | 77.27 | 76.91 | 77.13 | 76.66 | -1.33% | 19,058 |
| Aug 22, 2025 | 77.07 | 78.18 | 77.07 | 78.17 | 77.69 | 1.34% | 31,065 |
| Aug 21, 2025 | 77.15 | 77.21 | 76.95 | 77.14 | 76.66 | -0.12% | 22,212 |
| Aug 20, 2025 | 76.95 | 77.33 | 76.87 | 77.23 | 76.76 | 0.25% | 103,416 |
| Aug 19, 2025 | 76.70 | 77.13 | 76.70 | 77.04 | 76.56 | 0.40% | 9,096 |
| Aug 18, 2025 | 76.87 | 77.14 | 76.61 | 76.73 | 76.26 | -0.13% | 7,856 |
| Aug 15, 2025 | 77.01 | 77.11 | 76.79 | 76.83 | 76.36 | 0.34% | 23,370 |
| Aug 14, 2025 | 76.70 | 76.87 | 76.43 | 76.57 | 76.10 | -0.18% | 16,398 |
| Aug 13, 2025 | 76.40 | 76.76 | 76.36 | 76.71 | 76.25 | 0.55% | 27,030 |
| Aug 12, 2025 | 75.87 | 76.29 | 75.64 | 76.29 | 75.82 | 0.95% | 34,523 |