Vanguard FTSE All-World High Dividend Yield UCITS ETF (LON:VHYG)
London · Delayed Price · Currency is GBP 65.31
+0.09 (0.14%)
Sep 29, 2025, 4:35 PM BST
LON:VHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 65.77 | 65.77 | 65.11 | 65.31 | 65.31 | 0.14% | 26,925 |
| Sep 26, 2025 | 65.32 | 65.49 | 65.06 | 65.22 | 65.22 | 0.17% | 14,800 |
| Sep 25, 2025 | 65.00 | 65.38 | 64.89 | 65.11 | 65.11 | 0.05% | 16,703 |
| Sep 24, 2025 | 65.34 | 65.45 | 64.87 | 65.08 | 65.08 | 0.02% | 12,820 |
| Sep 23, 2025 | 64.89 | 65.22 | 64.71 | 65.07 | 65.07 | 0.28% | 48,943 |
| Sep 22, 2025 | 65.28 | 65.28 | 64.64 | 64.89 | 64.89 | - | 29,951 |
| Sep 19, 2025 | 64.92 | 65.25 | 64.58 | 64.89 | 64.89 | 0.43% | 29,042 |
| Sep 18, 2025 | 64.82 | 64.82 | 64.32 | 64.61 | 64.61 | 0.47% | 39,135 |
| Sep 17, 2025 | 64.27 | 64.42 | 64.07 | 64.31 | 64.31 | 0.34% | 16,235 |
| Sep 16, 2025 | 64.46 | 64.46 | 63.94 | 64.09 | 64.09 | -0.47% | 38,655 |
| Sep 15, 2025 | 64.66 | 64.80 | 64.36 | 64.39 | 64.39 | -0.16% | 35,851 |
| Sep 12, 2025 | 64.74 | 64.85 | 64.41 | 64.49 | 64.49 | -0.12% | 47,797 |
| Sep 11, 2025 | 64.33 | 64.66 | 64.19 | 64.57 | 64.57 | 0.28% | 22,070 |
| Sep 10, 2025 | 64.51 | 64.51 | 64.02 | 64.39 | 64.39 | 0.48% | 34,126 |
| Sep 9, 2025 | 64.00 | 64.11 | 63.76 | 64.08 | 64.08 | 0.27% | 39,618 |
| Sep 8, 2025 | 64.37 | 64.37 | 63.58 | 63.91 | 63.91 | 0.14% | 23,269 |
| Sep 5, 2025 | 64.25 | 64.46 | 63.73 | 63.82 | 63.82 | -0.61% | 34,596 |
| Sep 4, 2025 | 64.04 | 64.44 | 63.91 | 64.21 | 64.21 | 0.52% | 20,069 |
| Sep 3, 2025 | 64.15 | 64.45 | 63.86 | 63.88 | 63.88 | -0.84% | 22,756 |
| Sep 2, 2025 | 64.14 | 64.50 | 63.97 | 64.42 | 64.42 | 0.69% | 23,960 |
| Sep 1, 2025 | 64.10 | 64.32 | 63.92 | 63.98 | 63.98 | -0.06% | 33,690 |
| Aug 29, 2025 | 64.12 | 64.53 | 64.01 | 64.02 | 64.02 | -0.06% | 19,029 |
| Aug 28, 2025 | 63.96 | 64.60 | 63.96 | 64.06 | 64.06 | -0.05% | 30,260 |
| Aug 27, 2025 | 64.16 | 64.36 | 64.01 | 64.09 | 64.09 | 0.20% | 49,228 |
| Aug 26, 2025 | 64.41 | 64.41 | 63.95 | 63.96 | 63.96 | -0.96% | 28,678 |
| Aug 22, 2025 | 64.35 | 64.88 | 64.25 | 64.58 | 64.58 | 0.50% | 23,571 |
| Aug 21, 2025 | 64.29 | 64.45 | 63.93 | 64.26 | 64.26 | 0.16% | 21,498 |
| Aug 20, 2025 | 63.99 | 64.21 | 63.68 | 64.16 | 64.16 | 0.53% | 21,726 |
| Aug 19, 2025 | 63.53 | 63.91 | 63.42 | 63.82 | 63.82 | 0.49% | 10,910 |
| Aug 18, 2025 | 63.37 | 63.78 | 63.24 | 63.51 | 63.51 | 0.22% | 13,752 |
| Aug 15, 2025 | 63.78 | 63.78 | 63.31 | 63.37 | 63.37 | 0.14% | 8,794 |
| Aug 14, 2025 | 63.32 | 63.49 | 63.03 | 63.28 | 63.28 | 0.02% | 16,718 |
| Aug 13, 2025 | 63.28 | 63.37 | 63.14 | 63.27 | 63.27 | 0.21% | 17,597 |
| Aug 12, 2025 | 63.17 | 63.35 | 62.91 | 63.14 | 63.14 | 0.16% | 10,871 |
| Aug 11, 2025 | 63.36 | 63.43 | 62.96 | 63.04 | 63.04 | 0.62% | 19,952 |
| Aug 8, 2025 | 62.86 | 63.09 | 62.65 | 62.65 | 62.65 | -0.24% | 12,402 |
| Aug 7, 2025 | 62.95 | 63.54 | 62.68 | 62.80 | 62.80 | -0.19% | 34,978 |
| Aug 6, 2025 | 63.07 | 63.22 | 62.76 | 62.92 | 62.92 | 0.25% | 25,648 |
| Aug 5, 2025 | 62.93 | 63.06 | 62.68 | 62.76 | 62.76 | 0.03% | 14,743 |
| Aug 4, 2025 | 62.34 | 62.81 | 62.32 | 62.74 | 62.74 | 0.93% | 31,435 |
| Aug 1, 2025 | 62.65 | 62.95 | 61.81 | 62.16 | 62.16 | -1.71% | 19,248 |
| Jul 31, 2025 | 63.18 | 63.31 | 62.80 | 63.24 | 63.24 | 0.13% | 21,022 |
| Jul 30, 2025 | 63.07 | 63.54 | 62.23 | 63.16 | 63.16 | 0.16% | 19,942 |
| Jul 29, 2025 | 63.19 | 63.56 | 63.02 | 63.06 | 63.06 | 0.13% | 18,694 |
| Jul 28, 2025 | 63.18 | 63.77 | 62.82 | 62.98 | 62.98 | -0.17% | 32,213 |
| Jul 25, 2025 | 63.03 | 63.33 | 62.84 | 63.09 | 63.09 | 0.11% | 13,699 |
| Jul 24, 2025 | 63.01 | 63.28 | 61.67 | 63.02 | 63.02 | 0.53% | 9,710 |
| Jul 23, 2025 | 62.67 | 62.88 | 62.51 | 62.69 | 62.69 | 0.76% | 17,742 |
| Jul 22, 2025 | 62.12 | 62.34 | 62.00 | 62.22 | 62.22 | -0.03% | 13,288 |
| Jul 21, 2025 | 61.89 | 62.46 | 61.89 | 62.24 | 62.24 | -0.50% | 27,817 |