Vanguard FTSE All-World High Dividend Yield UCITS ETF (LON:VHYG)
London · Delayed Price · Currency is GBP 64.26
+0.10 (0.15%)
Aug 21, 2025, 4:35 PM BST
LON:VHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,708 |
| 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 |
| Jul 18, 2025 | 62.23 | 62.57 | 62.12 | 62.55 | 62.55 | 1.07% | 7,471 |
| Jul 17, 2025 | 62.43 | 62.43 | 61.88 | 61.89 | 61.89 | 0.42% | 12,410 |
| Jul 16, 2025 | 61.90 | 62.27 | 61.50 | 61.63 | 61.63 | -0.52% | 11,928 |
| Jul 15, 2025 | 62.35 | 64.03 | 61.91 | 61.95 | 61.95 | -0.39% | 23,171 |
| Jul 14, 2025 | 61.98 | 62.38 | 61.81 | 62.19 | 62.19 | -0.08% | 15,690 |
| Jul 11, 2025 | 62.43 | 62.43 | 61.78 | 62.24 | 62.24 | 0.26% | 13,397 |
| Jul 10, 2025 | 61.71 | 62.18 | 61.43 | 62.08 | 62.08 | 0.86% | 13,262 |
| Jul 9, 2025 | 61.36 | 61.78 | 61.36 | 61.55 | 61.55 | 0.03% | 12,827 |
| Jul 8, 2025 | 61.28 | 61.65 | 61.19 | 61.53 | 61.53 | 0.39% | 9,677 |
| Jul 7, 2025 | 61.82 | 61.82 | 61.21 | 61.29 | 61.29 | -0.26% | 28,409 |
| Jul 4, 2025 | 61.44 | 61.51 | 61.11 | 61.45 | 61.45 | -0.31% | 17,554 |
| Jul 3, 2025 | 61.64 | 63.14 | 60.99 | 61.64 | 61.64 | 0.33% | 13,990 |
| Jul 2, 2025 | 61.00 | 61.77 | 60.94 | 61.44 | 61.44 | 1.00% | 23,670 |
| Jul 1, 2025 | 60.67 | 60.99 | 60.17 | 60.83 | 60.83 | 0.61% | 21,491 |
| Jun 30, 2025 | 60.74 | 60.74 | 60.33 | 60.46 | 60.46 | 0.12% | 19,238 |
| Jun 27, 2025 | 60.19 | 60.44 | 60.03 | 60.39 | 60.39 | 0.80% | 17,922 |
| Jun 26, 2025 | 60.02 | 60.12 | 59.70 | 59.91 | 59.91 | 0.02% | 13,189 |
| Jun 25, 2025 | 60.15 | 60.42 | 59.87 | 59.90 | 59.90 | -0.42% | 14,154 |
| Jun 24, 2025 | 60.46 | 60.54 | 60.06 | 60.15 | 60.15 | 0.35% | 15,736 |
| Jun 23, 2025 | 59.85 | 60.45 | 59.85 | 59.94 | 59.94 | -0.32% | 25,789 |
| Jun 20, 2025 | 60.18 | 60.48 | 59.89 | 60.13 | 60.13 | 0.22% | 13,234 |
| Jun 19, 2025 | 60.37 | 60.54 | 60.00 | 60.00 | 60.00 | -0.65% | 6,945 |
| Jun 18, 2025 | 60.59 | 60.59 | 60.17 | 60.39 | 60.39 | 0.15% | 14,441 |
| Jun 17, 2025 | 60.22 | 60.48 | 60.01 | 60.30 | 60.30 | -0.22% | 20,361 |
| Jun 16, 2025 | 60.31 | 60.63 | 60.18 | 60.43 | 60.43 | 0.32% | 12,587 |
| Jun 13, 2025 | 60.00 | 60.66 | 60.00 | 60.24 | 60.24 | -0.38% | 15,605 |