Vanguard FTSE All-World High Dividend Yield UCITS ETF (LON:VHYD)
London · Delayed Price · Currency is GBP · Price in USD 77.28
-0.11 (-0.14%)
Aug 29, 2025, 4:35 PM BST
LON:VHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 77.33 | 77.41 | 77.15 | 77.28 | 77.28 | -0.14% | 26,986 |
| Aug 28, 2025 | 77.65 | 77.77 | 77.35 | 77.39 | 77.39 | 0.22% | 25,480 |
| Aug 27, 2025 | 77.24 | 77.25 | 76.96 | 77.22 | 77.22 | 0.12% | 6,978 |
| Aug 26, 2025 | 77.15 | 77.27 | 76.91 | 77.13 | 77.13 | -1.33% | 19,058 |
| Aug 22, 2025 | 77.07 | 78.19 | 77.07 | 78.17 | 78.17 | 1.34% | 31,065 |
| Aug 21, 2025 | 77.16 | 77.21 | 76.95 | 77.14 | 77.14 | -0.12% | 22,212 |
| Aug 20, 2025 | 76.95 | 77.33 | 76.87 | 77.23 | 77.23 | 0.25% | 103,416 |
| Aug 19, 2025 | 76.70 | 77.13 | 76.70 | 77.04 | 77.04 | 0.40% | 9,096 |
| Aug 18, 2025 | 76.87 | 77.14 | 76.61 | 76.73 | 76.73 | -0.13% | 7,856 |
| Aug 15, 2025 | 77.02 | 77.11 | 76.79 | 76.83 | 76.83 | 0.34% | 23,370 |
| Aug 14, 2025 | 76.70 | 76.87 | 76.43 | 76.57 | 76.57 | -0.20% | 16,398 |
| Aug 13, 2025 | 76.40 | 76.76 | 76.36 | 76.72 | 76.72 | 0.56% | 27,030 |
| Aug 12, 2025 | 75.87 | 76.30 | 75.64 | 76.29 | 76.29 | 0.94% | 34,523 |
| Aug 11, 2025 | 75.92 | 76.03 | 75.47 | 75.58 | 75.58 | -0.25% | 10,077 |
| Aug 8, 2025 | 75.53 | 75.81 | 75.47 | 75.77 | 75.77 | 0.77% | 6,757 |
| Aug 7, 2025 | 75.32 | 75.71 | 75.14 | 75.19 | 75.19 | 0.11% | 14,769 |
| Aug 6, 2025 | 75.07 | 75.11 | 74.86 | 75.11 | 75.11 | 0.68% | 18,224 |
| Aug 5, 2025 | 74.80 | 74.86 | 74.48 | 74.60 | 74.60 | 0.21% | 13,686 |
| Aug 4, 2025 | 74.08 | 74.58 | 73.92 | 74.44 | 74.44 | 1.18% | 45,556 |
| Aug 1, 2025 | 73.91 | 74.01 | 73.40 | 73.57 | 73.57 | -1.10% | 83,840 |
| Jul 31, 2025 | 74.75 | 74.83 | 74.34 | 74.39 | 74.39 | -0.84% | 25,965 |
| Jul 30, 2025 | 76.00 | 76.00 | 74.98 | 75.02 | 75.02 | -0.13% | 21,549 |
| Jul 29, 2025 | 75.25 | 75.51 | 75.10 | 75.12 | 75.12 | -0.46% | 57,586 |
| Jul 28, 2025 | 76.22 | 76.23 | 75.38 | 75.47 | 75.47 | -0.40% | 55,343 |
| Jul 25, 2025 | 75.97 | 76.05 | 75.70 | 75.77 | 75.77 | -0.64% | 9,954 |
| Jul 24, 2025 | 76.33 | 76.41 | 76.07 | 76.26 | 76.26 | 0.39% | 4,791 |
| Jul 23, 2025 | 75.79 | 76.05 | 75.67 | 75.96 | 75.96 | 1.09% | 13,959 |
| Jul 22, 2025 | 74.71 | 75.14 | 74.67 | 75.14 | 75.14 | - | 27,125 |
| Jul 21, 2025 | 74.76 | 75.17 | 74.71 | 75.14 | 75.14 | 0.51% | 63,675 |
| Jul 18, 2025 | 74.86 | 75.04 | 74.72 | 74.76 | 74.76 | 0.35% | 6,466 |
| Jul 17, 2025 | 74.32 | 74.50 | 74.15 | 74.50 | 74.50 | 0.65% | 23,766 |
| Jul 16, 2025 | 74.03 | 74.24 | 73.92 | 74.02 | 74.02 | -0.15% | 24,221 |
| Jul 15, 2025 | 74.89 | 75.00 | 74.11 | 74.13 | 74.13 | -0.87% | 23,592 |
| Jul 14, 2025 | 74.58 | 74.86 | 74.50 | 74.78 | 74.78 | -0.01% | 6,448 |
| Jul 11, 2025 | 75.14 | 75.26 | 74.70 | 74.79 | 74.79 | -0.56% | 11,666 |
| Jul 10, 2025 | 74.97 | 75.28 | 74.83 | 75.21 | 75.21 | 0.59% | 57,780 |
| Jul 9, 2025 | 74.69 | 75.02 | 74.65 | 74.77 | 74.77 | 0.19% | 14,252 |
| Jul 8, 2025 | 74.67 | 74.75 | 74.37 | 74.63 | 74.63 | -0.09% | 10,905 |
| Jul 7, 2025 | 74.82 | 75.11 | 74.66 | 74.70 | 74.70 | -0.28% | 14,856 |
| Jul 4, 2025 | 75.00 | 75.11 | 74.71 | 74.91 | 74.91 | -0.47% | 7,771 |
| Jul 3, 2025 | 75.02 | 75.30 | 74.93 | 75.26 | 75.26 | 0.64% | 10,252 |
| Jul 2, 2025 | 75.00 | 75.08 | 74.56 | 74.78 | 74.78 | 0.30% | 8,011 |
| Jul 1, 2025 | 74.30 | 74.58 | 74.05 | 74.56 | 74.56 | 0.66% | 45,369 |
| Jun 30, 2025 | 74.70 | 74.70 | 73.86 | 74.07 | 74.07 | 0.04% | 14,725 |
| Jun 27, 2025 | 73.99 | 74.08 | 73.83 | 74.04 | 74.04 | 0.58% | 17,085 |
| Jun 26, 2025 | 73.36 | 73.65 | 73.20 | 73.61 | 73.61 | 0.97% | 8,203 |
| Jun 25, 2025 | 73.27 | 73.39 | 72.90 | 72.90 | 72.90 | -0.50% | 14,385 |
| Jun 24, 2025 | 73.33 | 73.45 | 73.02 | 73.27 | 73.27 | 1.23% | 11,960 |
| Jun 23, 2025 | 71.73 | 72.48 | 71.73 | 72.38 | 72.38 | -0.08% | 6,275 |
| Jun 20, 2025 | 72.20 | 72.61 | 72.16 | 72.44 | 72.44 | 0.70% | 11,020 |