Vanguard FTSE All-World High Dividend Yield UCITS ETF (LON:VHYL)
57.21
-0.05 (-0.09%)
Aug 29, 2025, 4:35 PM BST
LON:VHYL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 57.30 | 57.83 | 57.21 | 57.21 | 57.21 | -0.09% | 58,214 |
Aug 28, 2025 | 57.51 | 57.61 | 57.25 | 57.26 | 57.26 | -0.09% | 68,234 |
Aug 27, 2025 | 57.36 | 57.43 | 57.21 | 57.31 | 57.31 | 0.10% | 98,301 |
Aug 26, 2025 | 57.34 | 57.67 | 57.19 | 57.25 | 57.25 | -0.85% | 78,360 |
Aug 22, 2025 | 57.51 | 57.90 | 57.48 | 57.74 | 57.74 | 0.42% | 243,656 |
Aug 21, 2025 | 57.39 | 57.77 | 57.15 | 57.50 | 57.50 | 0.26% | 135,223 |
Aug 20, 2025 | 57.04 | 57.37 | 56.91 | 57.35 | 57.35 | 0.51% | 123,752 |
Aug 19, 2025 | 56.78 | 57.12 | 56.67 | 57.06 | 57.06 | 0.53% | 46,784 |
Aug 18, 2025 | 56.76 | 56.95 | 56.54 | 56.76 | 56.76 | 0.16% | 31,669 |
Aug 15, 2025 | 56.85 | 57.08 | 56.38 | 56.67 | 56.67 | 0.21% | 52,392 |
Aug 14, 2025 | 56.53 | 56.66 | 56.37 | 56.55 | 56.55 | 0.02% | 23,972 |
Aug 13, 2025 | 56.51 | 56.58 | 56.40 | 56.54 | 56.54 | 0.11% | 36,279 |
Aug 12, 2025 | 56.40 | 56.56 | 56.23 | 56.48 | 56.48 | 0.27% | 43,863 |
Aug 11, 2025 | 56.37 | 56.53 | 56.29 | 56.33 | 56.33 | - | 44,245 |
Aug 8, 2025 | 56.21 | 56.55 | 56.15 | 56.33 | 56.33 | 0.57% | 42,309 |
Aug 7, 2025 | 56.38 | 56.89 | 56.01 | 56.01 | 56.01 | -0.46% | 46,894 |
Aug 6, 2025 | 56.40 | 56.49 | 56.15 | 56.27 | 56.27 | 0.30% | 39,711 |
Aug 5, 2025 | 56.30 | 56.35 | 56.00 | 56.10 | 56.10 | 0.05% | 44,848 |
Aug 4, 2025 | 55.83 | 56.32 | 55.70 | 56.07 | 56.07 | 1.03% | 45,323 |
Aug 1, 2025 | 55.99 | 56.73 | 55.32 | 55.50 | 55.50 | -1.30% | 65,199 |
Jul 31, 2025 | 56.44 | 57.15 | 56.17 | 56.23 | 56.23 | -0.41% | 36,943 |
Jul 30, 2025 | 56.49 | 56.86 | 56.01 | 56.46 | 56.46 | 0.23% | 25,988 |
Jul 29, 2025 | 56.46 | 56.72 | 56.32 | 56.33 | 56.33 | 0.02% | 93,264 |
Jul 28, 2025 | 56.78 | 56.81 | 56.16 | 56.32 | 56.32 | -0.16% | 61,727 |
Jul 25, 2025 | 56.28 | 56.48 | 56.23 | 56.41 | 56.41 | 0.16% | 39,977 |
Jul 24, 2025 | 56.27 | 56.96 | 56.14 | 56.32 | 56.32 | 0.52% | 51,629 |
Jul 23, 2025 | 56.00 | 56.18 | 55.94 | 56.03 | 56.03 | 0.72% | 68,700 |
Jul 22, 2025 | 55.50 | 55.82 | 55.39 | 55.63 | 55.63 | -0.02% | 54,491 |
Jul 21, 2025 | 55.62 | 55.68 | 55.46 | 55.64 | 55.64 | 0.23% | 60,730 |
Jul 18, 2025 | 55.76 | 55.92 | 55.51 | 55.51 | 55.51 | -0.07% | 36,184 |
Jul 17, 2025 | 55.50 | 56.00 | 55.10 | 55.55 | 55.55 | 1.00% | 45,437 |
Jul 16, 2025 | 55.19 | 55.51 | 55.00 | 55.00 | 55.00 | -0.65% | 364,511 |
Jul 15, 2025 | 55.74 | 56.00 | 55.33 | 55.36 | 55.36 | -0.41% | 115,305 |
Jul 14, 2025 | 55.35 | 55.60 | 55.31 | 55.59 | 55.59 | 0.40% | 40,878 |
Jul 11, 2025 | 55.51 | 55.60 | 55.21 | 55.37 | 55.37 | -0.20% | 49,292 |
Jul 10, 2025 | 55.18 | 55.54 | 55.00 | 55.48 | 55.48 | 0.80% | 91,614 |
Jul 9, 2025 | 54.93 | 55.18 | 54.89 | 55.04 | 55.04 | 0.02% | 38,440 |
Jul 8, 2025 | 54.79 | 55.10 | 54.69 | 55.03 | 55.03 | 0.46% | 38,165 |
Jul 7, 2025 | 54.98 | 55.06 | 54.75 | 54.78 | 54.78 | -0.24% | 54,020 |
Jul 4, 2025 | 54.88 | 54.97 | 54.68 | 54.91 | 54.91 | -0.40% | 28,587 |
Jul 3, 2025 | 55.08 | 55.44 | 54.48 | 55.13 | 55.13 | 0.35% | 44,831 |
Jul 2, 2025 | 54.58 | 55.03 | 54.49 | 54.94 | 54.94 | 1.05% | 73,329 |
Jul 1, 2025 | 54.02 | 54.40 | 53.84 | 54.37 | 54.37 | 0.65% | 54,320 |
Jun 30, 2025 | 53.99 | 54.24 | 53.94 | 54.02 | 54.02 | 0.06% | 47,039 |
Jun 27, 2025 | 55.00 | 55.00 | 53.71 | 53.99 | 53.99 | 0.80% | 77,111 |
Jun 26, 2025 | 53.50 | 53.82 | 53.35 | 53.56 | 53.56 | 0.06% | 39,121 |
Jun 25, 2025 | 53.75 | 53.90 | 53.52 | 53.53 | 53.53 | -0.48% | 46,584 |
Jun 24, 2025 | 54.08 | 54.09 | 53.68 | 53.79 | 53.79 | 0.32% | 55,067 |
Jun 23, 2025 | 54.00 | 54.10 | 53.29 | 53.62 | 53.62 | -0.32% | 47,705 |
Jun 20, 2025 | 53.67 | 53.87 | 53.61 | 53.79 | 53.79 | 0.34% | 28,489 |