Vanguard FTSE All-World High Dividend Yield UCITS ETF (LON:VHYL)
58.02
0.00 (0.00%)
Sep 29, 2025, 4:29 PM BST
LON:VHYL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 58.14 | 58.22 | 57.90 | 58.00 | 58.03 | -0.03% | 66,332 |
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 |
Aug 11, 2025 | 56.37 | 56.53 | 56.28 | 56.33 | 55.98 | - | 44,245 |
Aug 8, 2025 | 56.21 | 56.55 | 56.15 | 56.33 | 55.98 | 0.57% | 42,309 |
Aug 7, 2025 | 56.38 | 56.89 | 56.01 | 56.01 | 55.66 | -0.44% | 46,894 |
Aug 6, 2025 | 56.44 | 56.49 | 56.15 | 56.26 | 55.92 | 0.29% | 39,711 |
Aug 5, 2025 | 56.30 | 56.35 | 56.00 | 56.10 | 55.75 | 0.05% | 44,848 |
Aug 4, 2025 | 55.83 | 56.31 | 55.69 | 56.07 | 55.72 | 1.05% | 45,323 |
Aug 1, 2025 | 55.99 | 56.73 | 55.31 | 55.49 | 55.15 | -1.30% | 65,199 |
Jul 31, 2025 | 56.44 | 57.15 | 56.17 | 56.22 | 55.88 | -0.43% | 36,943 |
Jul 30, 2025 | 56.49 | 56.85 | 56.01 | 56.46 | 56.11 | 0.23% | 25,988 |
Jul 29, 2025 | 56.46 | 56.72 | 56.32 | 56.33 | 55.98 | 0.04% | 93,264 |
Jul 28, 2025 | 56.78 | 56.81 | 56.15 | 56.31 | 55.97 | -0.16% | 61,727 |
Jul 25, 2025 | 56.28 | 56.47 | 56.23 | 56.40 | 56.06 | 0.14% | 39,977 |
Jul 24, 2025 | 56.27 | 56.96 | 56.13 | 56.32 | 55.97 | 0.52% | 51,629 |
Jul 23, 2025 | 55.99 | 56.18 | 55.94 | 56.03 | 55.68 | 0.72% | 68,700 |
Jul 22, 2025 | 55.49 | 55.82 | 55.39 | 55.63 | 55.29 | -0.02% | 54,491 |
Jul 21, 2025 | 55.61 | 55.67 | 55.46 | 55.64 | 55.30 | 0.23% | 60,730 |