Vanguard FTSE All-World High Dividend Yield UCITS ETF (LON:VHYG)
London · Delayed Price · Currency is GBP 73.00
+0.59 (0.81%)
Apr 1, 2026, 3:13 PM GMT
LON:VHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 73.95 | 73.98 | 72.92 | 73.35 | - | 1.30% | 56,536 |
| Mar 31, 2026 | 72.15 | 72.81 | 71.95 | 72.41 | 72.41 | 0.06% | 44,752 |
| Mar 30, 2026 | 72.05 | 72.37 | 71.67 | 72.37 | 72.37 | 1.17% | 51,556 |
| Mar 27, 2026 | 71.97 | 71.97 | 71.32 | 71.53 | 71.53 | -0.28% | 40,462 |
| Mar 26, 2026 | 71.90 | 72.08 | 71.54 | 71.73 | 71.73 | -0.55% | 60,850 |
| Mar 25, 2026 | 72.06 | 72.19 | 71.76 | 72.13 | 72.13 | 0.97% | 41,098 |
| Mar 24, 2026 | 70.93 | 71.61 | 70.62 | 71.44 | 71.44 | 0.70% | 44,703 |
| Mar 23, 2026 | 70.18 | 72.30 | 69.91 | 70.94 | 70.94 | -0.07% | 89,563 |
| Mar 20, 2026 | 71.56 | 71.65 | 70.93 | 70.99 | 70.99 | -0.42% | 73,280 |
| Mar 19, 2026 | 72.10 | 72.10 | 71.09 | 71.29 | 71.29 | -1.70% | 51,576 |
| Mar 18, 2026 | 73.21 | 73.38 | 72.44 | 72.52 | 72.52 | -0.66% | 48,234 |
| Mar 17, 2026 | 72.58 | 73.30 | 72.36 | 73.00 | 73.00 | 0.56% | 30,759 |
| Mar 16, 2026 | 73.06 | 73.57 | 72.27 | 72.59 | 72.59 | 0.23% | 48,005 |
| Mar 13, 2026 | 72.06 | 73.02 | 71.80 | 72.42 | 72.42 | 0.32% | 42,436 |
| Mar 12, 2026 | 72.37 | 72.72 | 71.81 | 72.19 | 72.19 | -0.43% | 34,566 |
| Mar 11, 2026 | 72.60 | 72.93 | 70.00 | 72.50 | 72.50 | -0.75% | 53,335 |
| Mar 10, 2026 | 73.02 | 73.21 | 72.34 | 73.05 | 73.05 | 1.49% | 116,527 |
| Mar 9, 2026 | 71.53 | 72.11 | 71.40 | 71.98 | 71.98 | -0.33% | 83,738 |
| Mar 6, 2026 | 73.55 | 73.68 | 71.98 | 72.22 | 72.22 | -1.59% | 49,505 |
| Mar 5, 2026 | 74.41 | 74.64 | 73.35 | 73.39 | 73.39 | -1.20% | 72,759 |
| Mar 4, 2026 | 73.76 | 74.55 | 73.56 | 74.28 | 74.28 | 0.69% | 59,977 |
| Mar 3, 2026 | 75.17 | 75.25 | 73.29 | 73.77 | 73.77 | -2.46% | 104,826 |
| Mar 2, 2026 | 75.86 | 76.23 | 75.09 | 75.63 | 75.63 | -0.77% | 97,285 |
| Feb 27, 2026 | 76.22 | 76.34 | 75.88 | 76.22 | 76.22 | 0.43% | 56,830 |
| Feb 26, 2026 | 75.71 | 76.00 | 75.61 | 75.89 | 75.89 | 0.34% | 46,569 |
| Feb 25, 2026 | 75.96 | 75.96 | 75.36 | 75.63 | 75.63 | 0.61% | 44,936 |
| Feb 24, 2026 | 75.30 | 75.46 | 75.10 | 75.17 | 75.17 | -0.09% | 40,801 |
| Feb 23, 2026 | 75.70 | 75.84 | 75.13 | 75.24 | 75.24 | -0.08% | 68,430 |
| Feb 20, 2026 | 75.38 | 75.72 | 75.04 | 75.30 | 75.30 | 0.08% | 65,859 |
| Feb 19, 2026 | 75.69 | 75.69 | 75.04 | 75.24 | 75.24 | 0.31% | 55,457 |
| Feb 18, 2026 | 74.63 | 75.23 | 74.63 | 75.01 | 75.01 | 0.48% | 55,683 |
| Feb 17, 2026 | 74.62 | 74.94 | 74.32 | 74.65 | 74.65 | 0.59% | 40,746 |
| Feb 16, 2026 | 74.28 | 74.44 | 74.10 | 74.21 | 74.21 | -0.07% | 73,707 |
| Feb 13, 2026 | 74.20 | 75.49 | 73.67 | 74.26 | 74.26 | -0.12% | 53,721 |
| Feb 12, 2026 | 74.86 | 75.14 | 74.22 | 74.35 | 74.35 | -0.25% | 65,865 |
| Feb 11, 2026 | 74.36 | 74.67 | 74.01 | 74.54 | 74.54 | 0.65% | 114,463 |
| Feb 10, 2026 | 74.25 | 74.27 | 73.75 | 74.06 | 74.06 | 0.46% | 114,442 |
| Feb 9, 2026 | 73.83 | 74.19 | 73.56 | 73.72 | 73.72 | 0.33% | 89,912 |
| Feb 6, 2026 | 72.89 | 73.54 | 72.70 | 73.48 | 73.48 | 0.44% | 73,645 |
| Feb 5, 2026 | 72.80 | 73.41 | 72.66 | 73.16 | 73.16 | 0.40% | 40,160 |
| Feb 4, 2026 | 72.34 | 72.99 | 72.20 | 72.87 | 72.87 | 1.12% | 64,961 |
| Feb 3, 2026 | 71.89 | 72.22 | 71.74 | 72.06 | 72.06 | 0.68% | 72,858 |
| Feb 2, 2026 | 70.74 | 73.20 | 70.60 | 71.57 | 71.57 | 1.37% | 61,018 |
| Jan 30, 2026 | 70.80 | 71.20 | 70.54 | 70.60 | 70.60 | 0.21% | 37,254 |
| Jan 29, 2026 | 70.83 | 71.33 | 70.45 | 70.45 | 70.45 | -0.76% | 23,388 |
| Jan 28, 2026 | 70.84 | 71.03 | 70.45 | 70.99 | 70.99 | 0.78% | 34,283 |
| Jan 27, 2026 | 70.88 | 70.89 | 70.44 | 70.44 | 70.44 | -0.06% | 43,956 |
| Jan 26, 2026 | 70.68 | 70.87 | 70.42 | 70.48 | 70.48 | -0.03% | 51,410 |
| Jan 23, 2026 | 71.21 | 71.50 | 70.50 | 70.50 | 70.50 | -0.55% | 36,209 |
| Jan 22, 2026 | 71.21 | 71.59 | 70.89 | 70.89 | 70.89 | 0.58% | 54,145 |