Skip to main content
logo
Vanguard FTSE All-World High Dividend Yield UCITS ETF (LON:VHYD)
London flag London · Delayed Price · Currency is GBP · Price in USD
73.57
-0.82 (-1.10%)
Aug 1, 2025, 4:35 PM BST

LON:VHYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202573.9174.0173.4073.5773.57-1.10%83,798
Jul 31, 202574.7574.8374.3474.3974.39-0.84%25,965
Jul 30, 202576.0076.0074.9875.0275.02-0.13%21,549
Jul 29, 202575.2575.5175.1075.1275.12-0.46%57,586
Jul 28, 202576.2276.2375.3875.4775.47-0.40%55,343
Jul 25, 202575.9776.0575.7075.7775.77-0.64%9,954
Jul 24, 202576.3376.4176.0776.2676.260.39%4,791
Jul 23, 202575.7976.0575.6775.9675.961.09%13,959
Jul 22, 202574.7175.1474.6775.1475.14-27,125
Jul 21, 202574.7675.1774.7175.1475.140.51%63,675
Jul 18, 202574.8675.0474.7274.7674.760.35%6,466
Jul 17, 202574.3274.5074.1574.5074.500.65%23,766
Jul 16, 202574.0374.2473.9274.0274.02-0.15%24,221
Jul 15, 202574.8975.0074.1174.1374.13-0.87%23,592
Jul 14, 202574.5874.8674.5074.7874.78-0.01%6,448
Jul 11, 202575.1475.2674.7074.7974.79-0.56%11,666
Jul 10, 202574.9775.2874.8375.2175.210.59%57,780
Jul 9, 202574.6975.0274.6574.7774.770.19%14,252
Jul 8, 202574.6774.7574.3774.6374.63-0.09%10,905
Jul 7, 202574.8275.1174.6674.7074.70-0.28%14,856
Jul 4, 202575.0075.1174.7174.9174.91-0.47%7,771
Jul 3, 202575.0275.3074.9375.2675.260.64%10,252
Jul 2, 202575.0075.0874.5674.7874.780.30%8,011
Jul 1, 202574.3074.5874.0574.5674.560.66%45,369
Jun 30, 202574.7074.7073.8674.0774.070.04%14,725
Jun 27, 202573.9974.0873.8374.0474.040.58%17,085
Jun 26, 202573.3673.6573.2073.6173.610.97%8,203
Jun 25, 202573.2773.3972.9072.9072.90-0.50%14,385
Jun 24, 202573.3373.4573.0273.2773.271.23%11,960
Jun 23, 202571.7372.4871.7372.3872.38-0.08%6,275
Jun 20, 202572.2072.6172.1672.4472.440.70%11,020
Jun 19, 202572.6872.6871.9471.9471.94-2.26%9,124
Jun 18, 202573.6473.6873.2273.6072.71-0.10%81,046
Jun 17, 202573.8174.1073.6773.6772.78-0.83%26,317
Jun 16, 202574.1874.5674.0674.2973.400.24%6,934
Jun 13, 202573.9074.1173.6774.1173.22-0.30%18,561
Jun 12, 202574.4574.4873.8474.3373.440.18%11,971
Jun 11, 202573.9774.4573.6474.2073.310.23%44,585
Jun 10, 202573.7774.0473.6174.0373.130.30%5,943
Jun 9, 202573.9074.0073.6973.8172.920.26%4,375
Jun 6, 202573.5173.8373.3273.6272.730.19%11,700
Jun 5, 202573.3073.6573.1773.4872.600.01%17,765
Jun 4, 202573.3373.7473.1573.4772.580.38%15,081
Jun 3, 202573.1773.4272.8773.1972.300.37%21,773
Jun 2, 202572.6673.0872.6372.9272.040.21%5,869
May 30, 202572.7972.9472.6472.7771.900.23%20,001
May 29, 202572.9673.0772.5472.6071.730.10%11,088
May 28, 202572.8473.0072.5372.5371.66-0.59%5,892
May 27, 202572.8973.1372.7872.9672.081.11%8,606
May 23, 202572.4372.7471.4872.1671.290.08%28,985