Vanguard FTSE All-World High Dividend Yield UCITS ETF (SWX:VHYL)
Switzerland · Delayed Price · Currency is CHF 62.33
+0.01 (0.02%)
Sep 15, 2025, 4:37 PM CET
SWX:VHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 62.37 | 62.42 | 62.30 | 62.33 | 62.33 | 0.02% | 6,665 |
| Sep 12, 2025 | 62.54 | 62.54 | 62.29 | 62.32 | 62.32 | -0.35% | 2,196 |
| Sep 11, 2025 | 62.06 | 62.54 | 62.06 | 62.54 | 62.54 | 1.05% | 3,309 |
| Sep 10, 2025 | 61.83 | 62.25 | 61.83 | 61.89 | 61.89 | 0.23% | 5,149 |
| Sep 9, 2025 | 61.74 | 61.75 | 61.37 | 61.75 | 61.75 | 0.64% | 4,275 |
| Sep 8, 2025 | 61.69 | 61.89 | 61.24 | 61.36 | 61.36 | -0.10% | 7,131 |
| Sep 5, 2025 | 62.33 | 62.33 | 61.42 | 61.42 | 61.42 | -1.55% | 15,051 |
| Sep 4, 2025 | 61.82 | 62.39 | 61.82 | 62.39 | 62.39 | 1.05% | 3,585 |
| Sep 3, 2025 | 62.11 | 62.11 | 61.65 | 61.74 | 61.74 | 0.24% | 3,066 |
| Sep 2, 2025 | 62.12 | 62.12 | 61.59 | 61.59 | 61.59 | -0.85% | 12,340 |
| Sep 1, 2025 | 62.01 | 62.12 | 62.00 | 62.12 | 62.12 | 0.42% | 6,737 |
| Aug 29, 2025 | 62.11 | 62.11 | 61.77 | 61.86 | 61.86 | -0.40% | 5,464 |
| Aug 28, 2025 | 62.54 | 62.54 | 62.00 | 62.11 | 62.11 | 0.23% | 4,127 |
| Aug 27, 2025 | 62.01 | 62.24 | 61.96 | 61.97 | 61.97 | -0.10% | 4,531 |
| Aug 26, 2025 | 62.54 | 62.54 | 62.00 | 62.03 | 62.03 | -0.48% | 2,710 |
| Aug 25, 2025 | 62.55 | 62.55 | 62.26 | 62.33 | 62.33 | -0.67% | 4,200 |
| Aug 22, 2025 | 62.51 | 62.75 | 62.42 | 62.75 | 62.75 | 1.19% | 16,837 |
| Aug 21, 2025 | 62.22 | 62.30 | 62.01 | 62.01 | 62.01 | -0.16% | 2,387 |
| Aug 20, 2025 | 62.56 | 62.56 | 62.00 | 62.11 | 62.11 | -0.03% | 9,536 |
| Aug 19, 2025 | 61.87 | 62.19 | 61.85 | 62.13 | 62.13 | 0.29% | 8,000 |
| Aug 18, 2025 | 62.29 | 62.29 | 61.82 | 61.95 | 61.95 | 0.05% | 9,569 |
| Aug 15, 2025 | 62.14 | 62.14 | 61.82 | 61.92 | 61.92 | 0.18% | 6,241 |
| Aug 14, 2025 | 61.90 | 61.94 | 61.70 | 61.81 | 61.81 | 0.18% | 4,939 |
| Aug 13, 2025 | 61.59 | 61.70 | 61.52 | 61.70 | 61.70 | -0.02% | 2,657 |
| Aug 12, 2025 | 61.93 | 61.93 | 61.40 | 61.71 | 61.71 | 0.47% | 2,682 |
| Aug 11, 2025 | 61.03 | 61.49 | 61.03 | 61.42 | 61.42 | 0.57% | 3,998 |
| Aug 8, 2025 | 61.06 | 61.20 | 60.97 | 61.07 | 61.07 | 0.56% | 7,268 |
| Aug 7, 2025 | 60.58 | 61.15 | 60.58 | 60.73 | 60.73 | 0.33% | 13,842 |
| Aug 6, 2025 | 60.65 | 60.68 | 60.40 | 60.53 | 60.53 | 0.62% | 3,007 |
| Aug 5, 2025 | 60.59 | 60.65 | 60.16 | 60.16 | 60.16 | -0.17% | 8,287 |
| Aug 4, 2025 | 60.18 | 60.28 | 59.76 | 60.26 | 60.26 | -0.30% | 9,157 |
| Jul 31, 2025 | 60.72 | 60.82 | 60.31 | 60.44 | 60.44 | -0.64% | 7,441 |
| Jul 30, 2025 | 60.79 | 61.02 | 60.61 | 60.83 | 60.83 | 0.31% | 3,709 |
| Jul 29, 2025 | 60.70 | 60.80 | 60.63 | 60.64 | 60.64 | 0.26% | 6,158 |
| Jul 28, 2025 | 60.70 | 60.80 | 60.44 | 60.48 | 60.48 | 0.25% | 8,226 |
| Jul 25, 2025 | 60.44 | 60.47 | 60.30 | 60.33 | 60.33 | -0.49% | 3,410 |
| Jul 24, 2025 | 60.74 | 60.74 | 60.49 | 60.63 | 60.63 | 0.33% | 4,065 |
| Jul 23, 2025 | 60.00 | 60.43 | 60.00 | 60.43 | 60.43 | 1.44% | 4,380 |
| Jul 22, 2025 | 59.73 | 59.73 | 59.55 | 59.57 | 59.57 | -0.48% | 4,420 |
| Jul 21, 2025 | 59.92 | 59.94 | 59.78 | 59.86 | 59.86 | 0.12% | 4,647 |
| Jul 18, 2025 | 60.20 | 60.20 | 59.79 | 59.79 | 59.79 | -0.22% | 4,821 |
| Jul 17, 2025 | 59.72 | 60.01 | 59.67 | 59.92 | 59.92 | 1.56% | 2,764 |
| Jul 16, 2025 | 59.36 | 59.70 | 59.00 | 59.00 | 59.00 | -0.71% | 4,412 |
| Jul 15, 2025 | 59.49 | 59.71 | 59.40 | 59.42 | 59.42 | -0.27% | 3,788 |
| Jul 14, 2025 | 59.52 | 59.58 | 59.45 | 59.58 | 59.58 | 0.12% | 7,170 |
| Jul 11, 2025 | 60.05 | 60.05 | 59.50 | 59.51 | 59.51 | -0.90% | 3,730 |
| Jul 10, 2025 | 59.66 | 60.05 | 59.51 | 60.05 | 60.05 | 0.91% | 7,840 |
| Jul 9, 2025 | 59.44 | 59.68 | 59.40 | 59.51 | 59.51 | 0.10% | 6,678 |
| Jul 8, 2025 | 59.59 | 59.59 | 59.43 | 59.45 | 59.45 | -0.13% | 5,837 |
| Jul 7, 2025 | 59.50 | 59.71 | 59.46 | 59.53 | 59.53 | 0.22% | 12,064 |