Vanguard FTSE All-World High Dividend Yield UCITS ETF (LON:VHYL)
58.81
+0.06 (0.10%)
Oct 21, 2025, 4:35 PM BST
LON:VHYL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 58.82 | 58.93 | 58.69 | 58.81 | 58.81 | 0.10% | 63,948 |
Oct 20, 2025 | 58.43 | 58.81 | 58.35 | 58.75 | 58.75 | 0.96% | 99,721 |
Oct 17, 2025 | 57.77 | 58.34 | 57.48 | 58.19 | 58.19 | -0.56% | 73,166 |
Oct 16, 2025 | 58.47 | 58.65 | 58.35 | 58.52 | 58.52 | 0.12% | 48,196 |
Oct 15, 2025 | 58.61 | 58.82 | 58.45 | 58.45 | 58.45 | 0.22% | 54,235 |
Oct 14, 2025 | 58.04 | 58.37 | 57.85 | 58.32 | 58.32 | 0.34% | 92,717 |
Oct 13, 2025 | 58.07 | 58.20 | 57.84 | 58.12 | 58.12 | 0.26% | 91,440 |
Oct 10, 2025 | 58.70 | 58.96 | 57.95 | 57.97 | 57.97 | -1.45% | 66,264 |
Oct 9, 2025 | 58.81 | 59.04 | 58.69 | 58.82 | 58.82 | 0.22% | 260,144 |
Oct 8, 2025 | 58.68 | 58.75 | 58.47 | 58.69 | 58.69 | 0.26% | 74,571 |
Oct 7, 2025 | 58.56 | 58.82 | 58.47 | 58.54 | 58.54 | -0.14% | 115,987 |
Oct 6, 2025 | 58.72 | 58.95 | 58.48 | 58.62 | 58.62 | - | 177,284 |
Oct 3, 2025 | 58.51 | 58.73 | 58.45 | 58.62 | 58.62 | 0.46% | 70,618 |
Oct 2, 2025 | 58.39 | 58.60 | 58.27 | 58.35 | 58.35 | 0.19% | 60,889 |
Oct 1, 2025 | 57.95 | 58.58 | 57.86 | 58.24 | 58.24 | 0.50% | 58,197 |
Sep 30, 2025 | 57.97 | 58.13 | 57.83 | 57.95 | 57.95 | -0.12% | 69,967 |
Sep 29, 2025 | 58.14 | 58.22 | 57.91 | 58.02 | 58.02 | - | 66,349 |
Sep 26, 2025 | 57.93 | 58.16 | 57.87 | 58.02 | 58.02 | 0.31% | 77,523 |
Sep 25, 2025 | 57.76 | 59.19 | 57.66 | 57.84 | 57.84 | - | 109,586 |
Sep 24, 2025 | 57.75 | 58.00 | 57.64 | 57.84 | 57.84 | 0.09% | 43,296 |
Sep 23, 2025 | 57.61 | 57.94 | 57.57 | 57.79 | 57.79 | 0.33% | 75,778 |
Sep 22, 2025 | 57.70 | 57.71 | 57.46 | 57.60 | 57.60 | -0.07% | 75,793 |
Sep 19, 2025 | 57.57 | 57.82 | 57.47 | 57.64 | 57.64 | 0.35% | 68,184 |
Sep 18, 2025 | 57.34 | 57.50 | 57.19 | 57.44 | 57.44 | -0.07% | 44,566 |
Sep 17, 2025 | 57.38 | 57.56 | 57.27 | 57.48 | 57.13 | 0.33% | 48,036 |
Sep 16, 2025 | 57.54 | 57.57 | 57.20 | 57.29 | 56.93 | -0.50% | 59,256 |
Sep 15, 2025 | 57.73 | 57.74 | 57.50 | 57.58 | 57.23 | -0.12% | 47,099 |
Sep 12, 2025 | 57.76 | 57.87 | 57.62 | 57.65 | 57.29 | -0.14% | 66,200 |
Sep 11, 2025 | 57.52 | 57.78 | 57.40 | 57.73 | 57.37 | 0.84% | 124,350 |
Sep 10, 2025 | 57.30 | 57.41 | 57.19 | 57.25 | 56.90 | - | 37,415 |
Sep 9, 2025 | 57.11 | 57.30 | 56.96 | 57.25 | 56.89 | 0.28% | 71,593 |
Sep 8, 2025 | 57.27 | 57.33 | 56.90 | 57.09 | 56.73 | 0.11% | 56,699 |
Sep 5, 2025 | 57.56 | 57.57 | 56.92 | 57.03 | 56.67 | -0.61% | 140,399 |
Sep 4, 2025 | 57.17 | 57.82 | 57.15 | 57.38 | 57.02 | 0.51% | 47,860 |
Sep 3, 2025 | 57.34 | 57.42 | 57.08 | 57.09 | 56.74 | -0.31% | 94,609 |
Sep 2, 2025 | 57.26 | 57.57 | 57.18 | 57.27 | 56.91 | 0.10% | 67,062 |
Sep 1, 2025 | 57.30 | 57.40 | 57.18 | 57.21 | 56.85 | - | 59,266 |
Aug 29, 2025 | 57.30 | 57.83 | 57.21 | 57.21 | 56.86 | -0.09% | 66,621 |
Aug 28, 2025 | 57.51 | 57.61 | 57.25 | 57.26 | 56.91 | -0.09% | 68,234 |
Aug 27, 2025 | 57.36 | 57.43 | 57.21 | 57.31 | 56.95 | 0.10% | 98,301 |
Aug 26, 2025 | 57.34 | 57.67 | 57.19 | 57.25 | 56.90 | -0.85% | 78,360 |
Aug 22, 2025 | 57.51 | 57.90 | 57.47 | 57.74 | 57.38 | 0.42% | 243,656 |
Aug 21, 2025 | 57.39 | 57.77 | 57.15 | 57.50 | 57.15 | 0.26% | 135,223 |
Aug 20, 2025 | 57.03 | 57.37 | 56.91 | 57.35 | 57.00 | 0.51% | 123,752 |
Aug 19, 2025 | 56.78 | 57.12 | 56.67 | 57.06 | 56.70 | 0.53% | 46,784 |
Aug 18, 2025 | 56.76 | 56.95 | 56.54 | 56.76 | 56.41 | 0.16% | 31,669 |
Aug 15, 2025 | 56.85 | 57.08 | 56.38 | 56.67 | 56.32 | 0.23% | 52,392 |
Aug 14, 2025 | 56.53 | 56.65 | 56.37 | 56.54 | 56.20 | 0.02% | 23,972 |
Aug 13, 2025 | 56.51 | 56.58 | 56.40 | 56.53 | 56.19 | 0.09% | 36,279 |
Aug 12, 2025 | 56.40 | 56.56 | 56.22 | 56.48 | 56.13 | 0.27% | 43,863 |