Vanguard FTSE All-World High Dividend Yield UCITS ETF (SWX:VHYL)
Switzerland · Delayed Price · Currency is CHF 75.88
-0.19 (-0.25%)
Sep 23, 2026, 2:26 PM CET
SWX:VHYL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 76.17 | 76.17 | 75.88 | 75.88 | - | -0.25% | 10,742 |
| Sep 22, 2026 | 76.25 | 76.31 | 76.07 | 76.07 | 76.07 | -0.22% | 6,637 |
| Sep 21, 2026 | 76.45 | 76.50 | 76.24 | 76.24 | 76.24 | 0.28% | 9,111 |
| Sep 18, 2026 | 76.69 | 76.69 | 75.99 | 76.03 | 76.03 | -0.93% | 9,414 |
| Sep 17, 2026 | 76.77 | 76.86 | 76.50 | 76.74 | 76.74 | 0.53% | 11,730 |
| Sep 16, 2026 | 76.79 | 76.93 | 76.58 | 76.76 | 76.33 | 0.26% | 13,008 |
| Sep 15, 2026 | 76.35 | 76.74 | 76.02 | 76.56 | 76.14 | -0.26% | 11,664 |
| Sep 14, 2026 | 77.04 | 77.17 | 76.75 | 76.76 | 76.33 | -0.26% | 7,553 |
| Sep 11, 2026 | 76.57 | 77.00 | 76.50 | 76.96 | 76.53 | 1.10% | 4,301 |
| Sep 10, 2026 | 76.42 | 76.51 | 76.12 | 76.12 | 75.70 | -0.25% | 5,878 |
| Sep 9, 2026 | 76.65 | 76.78 | 76.20 | 76.31 | 75.89 | -0.73% | 7,445 |
| Sep 8, 2026 | 76.87 | 77.07 | 76.80 | 76.87 | 76.44 | -0.21% | 6,967 |
| Sep 7, 2026 | 77.25 | 77.25 | 76.91 | 77.03 | 76.60 | -0.28% | 11,199 |
| Sep 4, 2026 | 77.17 | 77.27 | 77.10 | 77.25 | 76.82 | 0.04% | 9,848 |
| Sep 3, 2026 | 76.89 | 77.22 | 76.71 | 77.22 | 76.79 | 0.22% | 12,898 |
| Sep 2, 2026 | 76.95 | 77.05 | 76.70 | 77.05 | 76.62 | 0.38% | 8,051 |
| Sep 1, 2026 | 76.77 | 76.95 | 76.41 | 76.76 | 76.33 | 0.58% | 5,215 |
| Aug 31, 2026 | 76.55 | 76.68 | 76.32 | 76.32 | 75.90 | -0.30% | 5,946 |
| Aug 28, 2026 | 76.48 | 76.60 | 76.27 | 76.55 | 76.13 | 0.58% | 7,884 |
| Aug 27, 2026 | 76.52 | 76.52 | 75.90 | 76.11 | 75.69 | -0.72% | 11,844 |
| Aug 26, 2026 | 76.53 | 76.79 | 76.48 | 76.66 | 76.24 | 0.45% | 15,780 |
| Aug 25, 2026 | 76.39 | 76.41 | 76.10 | 76.32 | 75.90 | 0.39% | 3,603 |
| Aug 24, 2026 | 75.89 | 76.06 | 75.86 | 76.02 | 75.60 | 0.03% | 7,812 |
| Aug 21, 2026 | 75.55 | 76.02 | 75.53 | 76.00 | 75.58 | 0.56% | 15,512 |
| Aug 20, 2026 | 75.50 | 75.61 | 75.20 | 75.58 | 75.16 | -0.25% | 11,056 |
| Aug 19, 2026 | 76.87 | 76.87 | 75.77 | 75.77 | 75.35 | -0.90% | 54,583 |
| Aug 18, 2026 | 76.47 | 76.75 | 76.32 | 76.46 | 76.04 | -0.16% | 20,771 |
| Aug 17, 2026 | 76.83 | 76.83 | 76.47 | 76.58 | 76.16 | -0.34% | 10,230 |
| Aug 14, 2026 | 77.01 | 77.01 | 76.80 | 76.84 | 76.41 | 0.04% | 11,948 |
| Aug 13, 2026 | 76.90 | 76.98 | 76.77 | 76.81 | 76.38 | 0.16% | 11,266 |
| Aug 12, 2026 | 76.57 | 76.69 | 76.47 | 76.69 | 76.27 | -0.03% | 11,623 |
| Aug 11, 2026 | 76.36 | 76.71 | 76.34 | 76.71 | 76.29 | 0.55% | 11,563 |
| Aug 10, 2026 | 76.09 | 76.29 | 75.99 | 76.29 | 75.87 | 0.33% | 10,194 |
| Aug 7, 2026 | 76.16 | 76.22 | 75.90 | 76.04 | 75.62 | -0.18% | 31,353 |
| Aug 6, 2026 | 76.50 | 76.50 | 76.01 | 76.18 | 75.76 | 0.66% | 5,105 |
| Aug 5, 2026 | 75.94 | 76.18 | 75.67 | 75.68 | 75.26 | -0.05% | 31,749 |
| Aug 4, 2026 | 75.67 | 75.72 | 75.30 | 75.72 | 75.30 | 0.44% | 11,776 |
| Aug 3, 2026 | 75.32 | 75.39 | 75.11 | 75.39 | 74.97 | 0.55% | 12,485 |
| Jul 31, 2026 | 75.14 | 75.80 | 74.80 | 74.98 | 74.56 | 0.40% | 13,347 |
| Jul 30, 2026 | 75.45 | 75.45 | 74.50 | 74.68 | 74.27 | -1.40% | 9,922 |
| Jul 29, 2026 | 76.27 | 76.27 | 75.64 | 75.74 | 75.32 | -0.25% | 9,119 |
| Jul 28, 2026 | 75.62 | 76.03 | 75.48 | 75.93 | 75.51 | 0.45% | 5,463 |
| Jul 27, 2026 | 75.50 | 75.83 | 75.38 | 75.59 | 75.17 | 0.12% | 12,120 |
| Jul 24, 2026 | 74.90 | 75.50 | 74.72 | 75.50 | 75.08 | 1.04% | 10,282 |
| Jul 23, 2026 | 74.94 | 75.10 | 74.60 | 74.72 | 74.31 | -0.32% | 6,100 |
| Jul 22, 2026 | 74.32 | 74.96 | 74.31 | 74.96 | 74.54 | 0.96% | 200,283 |
| Jul 21, 2026 | 73.77 | 74.25 | 73.68 | 74.25 | 73.84 | 0.71% | 12,959 |
| Jul 20, 2026 | 73.53 | 73.85 | 73.53 | 73.73 | 73.32 | 0.01% | 6,291 |
| Jul 17, 2026 | 73.78 | 73.96 | 73.44 | 73.72 | 73.31 | -0.45% | 8,966 |
| Jul 16, 2026 | 73.71 | 74.05 | 73.41 | 74.05 | 73.64 | 0.45% | 12,096 |