Vanguard FTSE All-World High Dividend Yield UCITS ETF (SWX:VHYL)
Switzerland · Delayed Price · Currency is CHF 63.16
-0.05 (-0.08%)
Oct 28, 2025, 1:21 PM CET
SWX:VHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 63.07 | 63.16 | 62.95 | 63.03 | 63.03 | -0.28% | 3,887 |
| Oct 27, 2025 | 63.22 | 63.28 | 63.00 | 63.21 | 63.21 | 0.37% | 7,417 |
| Oct 24, 2025 | 62.79 | 62.98 | 62.62 | 62.98 | 62.98 | 1.19% | 2,762 |
| Oct 23, 2025 | 62.80 | 62.86 | 62.24 | 62.24 | 62.24 | -0.46% | 3,276 |
| Oct 22, 2025 | 62.99 | 62.99 | 62.53 | 62.53 | 62.53 | -0.16% | 2,378 |
| Oct 21, 2025 | 62.38 | 62.63 | 62.27 | 62.63 | 62.63 | 0.40% | 20,067 |
| Oct 20, 2025 | 62.34 | 62.38 | 62.09 | 62.38 | 62.38 | 0.95% | 8,957 |
| Oct 17, 2025 | 61.30 | 61.79 | 60.99 | 61.79 | 61.79 | -1.22% | 6,893 |
| Oct 16, 2025 | 62.89 | 62.89 | 62.42 | 62.55 | 62.55 | 0.16% | 2,284 |
| Oct 15, 2025 | 62.99 | 62.99 | 62.45 | 62.45 | 62.45 | 0.37% | 7,475 |
| Oct 14, 2025 | 61.90 | 62.23 | 61.75 | 62.22 | 62.22 | -0.89% | 11,225 |
| Oct 13, 2025 | 62.48 | 62.78 | 62.02 | 62.78 | 62.78 | 0.77% | 7,361 |
| Oct 10, 2025 | 63.01 | 63.01 | 61.98 | 62.30 | 62.30 | -1.03% | 10,620 |
| Oct 9, 2025 | 63.39 | 63.39 | 62.95 | 62.95 | 62.95 | -0.19% | 6,862 |
| Oct 8, 2025 | 62.87 | 63.11 | 62.87 | 63.07 | 63.07 | 0.56% | 7,625 |
| Oct 7, 2025 | 63.18 | 63.18 | 62.65 | 62.72 | 62.72 | -0.14% | 8,500 |
| Oct 6, 2025 | 62.91 | 63.00 | 62.75 | 62.81 | 62.81 | 0.02% | 7,727 |
| Oct 3, 2025 | 62.80 | 62.90 | 62.65 | 62.80 | 62.80 | 0.42% | 8,631 |
| Oct 2, 2025 | 63.19 | 63.19 | 62.54 | 62.54 | 62.54 | -0.27% | 10,284 |
| Oct 1, 2025 | 61.88 | 62.71 | 61.88 | 62.71 | 62.71 | 1.62% | 11,891 |
| Sep 30, 2025 | 62.03 | 62.27 | 61.71 | 61.71 | 61.71 | -0.69% | 8,373 |
| Sep 29, 2025 | 62.49 | 62.49 | 62.10 | 62.14 | 62.14 | 0.10% | 10,350 |
| Sep 26, 2025 | 61.80 | 62.12 | 61.80 | 62.08 | 62.08 | 0.68% | 3,960 |
| Sep 25, 2025 | 62.25 | 62.25 | 61.66 | 61.66 | 61.66 | 0.08% | 13,058 |
| Sep 24, 2025 | 62.00 | 62.00 | 61.61 | 61.61 | 61.61 | -0.50% | 4,327 |
| Sep 23, 2025 | 61.60 | 62.10 | 61.60 | 61.92 | 61.92 | 0.28% | 8,698 |
| Sep 22, 2025 | 61.86 | 61.86 | 61.65 | 61.75 | 61.75 | -0.05% | 10,028 |
| Sep 19, 2025 | 61.68 | 61.97 | 61.68 | 61.78 | 61.78 | 0.29% | 4,654 |
| Sep 18, 2025 | 61.86 | 61.86 | 61.52 | 61.60 | 61.60 | -0.40% | 3,691 |
| Sep 17, 2025 | 61.67 | 61.85 | 61.50 | 61.85 | 61.47 | 0.42% | 4,053 |
| Sep 16, 2025 | 62.49 | 62.49 | 61.59 | 61.59 | 61.21 | -0.98% | 3,710 |
| Sep 15, 2025 | 62.37 | 62.42 | 62.20 | 62.20 | 61.82 | -0.19% | 7,719 |
| Sep 12, 2025 | 62.54 | 62.54 | 62.29 | 62.32 | 61.94 | -0.35% | 2,196 |
| Sep 11, 2025 | 62.06 | 62.54 | 62.06 | 62.54 | 62.16 | 1.05% | 3,309 |
| Sep 10, 2025 | 61.83 | 62.25 | 61.83 | 61.89 | 61.51 | 0.23% | 5,149 |
| Sep 9, 2025 | 61.74 | 61.75 | 61.37 | 61.75 | 61.37 | 0.64% | 4,275 |
| Sep 8, 2025 | 61.69 | 61.89 | 61.24 | 61.36 | 60.98 | -0.10% | 7,131 |
| Sep 5, 2025 | 62.33 | 62.33 | 61.42 | 61.42 | 61.04 | -1.55% | 15,051 |
| Sep 4, 2025 | 61.82 | 62.39 | 61.82 | 62.39 | 62.01 | 1.05% | 3,585 |
| Sep 3, 2025 | 62.11 | 62.11 | 61.65 | 61.74 | 61.36 | 0.24% | 3,066 |
| Sep 2, 2025 | 62.12 | 62.12 | 61.59 | 61.59 | 61.21 | -0.85% | 12,340 |
| Sep 1, 2025 | 62.01 | 62.12 | 62.00 | 62.12 | 61.74 | 0.42% | 6,737 |
| Aug 29, 2025 | 62.11 | 62.11 | 61.77 | 61.86 | 61.48 | -0.40% | 5,464 |
| Aug 28, 2025 | 62.54 | 62.54 | 62.00 | 62.11 | 61.73 | 0.23% | 4,127 |
| Aug 27, 2025 | 62.01 | 62.24 | 61.96 | 61.97 | 61.59 | -0.10% | 4,531 |
| Aug 26, 2025 | 62.54 | 62.54 | 62.00 | 62.03 | 61.65 | -0.48% | 2,710 |
| Aug 25, 2025 | 62.55 | 62.55 | 62.26 | 62.33 | 61.95 | -0.67% | 4,200 |
| Aug 22, 2025 | 62.51 | 62.75 | 62.42 | 62.75 | 62.36 | 1.19% | 16,837 |
| Aug 21, 2025 | 62.22 | 62.30 | 62.01 | 62.01 | 61.63 | -0.16% | 2,387 |
| Aug 20, 2025 | 62.56 | 62.56 | 62.00 | 62.11 | 61.73 | -0.03% | 9,536 |