Vanguard FTSE All-World High Dividend Yield UCITS ETF - VGWD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	66.35	65.74	65.74	66.35	65.59	106,569
September 04, 2025	65.97	66.16	66.16	66.23	65.95	60,814
September 03, 2025	65.93	65.76	65.76	66.05	65.74	31,042
September 02, 2025	66.22	65.77	65.77	66.27	65.76	128,465
September 01, 2025	66.19	66.24	66.24	66.24	66.1	76,034
August 29, 2025	66.33	66.06	66.06	66.35	66.05	60,944
August 28, 2025	66.7	66.34	66.34	66.75	66.26	58,502
August 27, 2025	66.48	66.51	66.51	66.61	66.39	18,582
August 26, 2025	66.36	66.22	66.22	66.37	66.19	35,491
August 25, 2025	66.64	66.43	66.43	66.64	66.37	62,677
August 22, 2025	66.48	66.7	66.7	66.83	66.47	68,477
August 21, 2025	66.33	66.43	66.43	66.43	66.07	34,206
August 20, 2025	66.09	66.21	66.21	66.29	66.05	123,439
August 19, 2025	65.72	66.01	66.01	66.11	65.67	74,626
August 18, 2025	65.68	65.77	65.77	65.81	65.55	46,995
August 15, 2025	66.02	65.63	65.63	66.04	65.56	55,279
August 14, 2025	65.63	65.75	65.75	65.77	65.56	29,737
August 13, 2025	65.34	65.44	65.44	65.59	65.32	30,852
August 12, 2025	65.3	65.32	65.32	65.43	65.13	25,339
August 11, 2025	65.17	65.12	65.12	65.27	65.05	40,836
August 08, 2025	64.81	64.93	64.93	65.03	64.78	49,503
August 07, 2025	64.48	64.6	64.6	64.96	64.46	61,133
August 06, 2025	64.78	64.53	64.53	64.83	64.36	49,535
August 05, 2025	64.76	64.41	64.41	64.8	64.41	110,490
August 04, 2025	64.06	64.4	64.4	64.42	64.06	59,261
August 01, 2025	64.7	63.7	63.7	64.71	63.45	159,489
July 31, 2025	65.25	65.05	65.05	65.36	64.97	73,264
July 30, 2025	65.17	65.38	65.38	65.57	65.13	35,291
July 29, 2025	65.17	65.13	65.13	65.3	65.12	69,034
July 28, 2025	65.03	64.94	64.94	65.1	64.8	41,970
July 25, 2025	64.61	64.58	64.58	64.72	64.54	49,273
July 24, 2025	64.9	64.75	64.75	64.96	64.65	48,646
July 23, 2025	64.56	64.79	64.79	64.83	64.53	45,078
July 22, 2025	63.97	64.01	64.01	64.15	63.85	75,256
July 21, 2025	64.23	64.16	64.16	64.31	64.09	49,465
July 18, 2025	64.41	64.14	64.14	64.42	64.11	30,380
July 17, 2025	64.08	64.28	64.28	64.3	64.01	47,108
July 16, 2025	63.66	63.24	63.24	64.1	63.24	40,101
July 15, 2025	64.14	63.85	63.85	64.18	63.85	48,530
July 14, 2025	63.92	63.97	63.97	64.06	63.86	25,402
July 11, 2025	64.33	63.95	63.95	64.35	63.89	41,865
July 10, 2025	63.86	64.45	64.45	64.45	63.85	38,722
July 09, 2025	63.74	63.85	63.85	64.04	63.7	29,512
July 08, 2025	63.52	63.77	63.77	63.82	63.48	32,329
July 07, 2025	63.63	63.7	63.7	63.87	63.55	84,269
July 04, 2025	63.69	63.57	63.57	63.69	63.46	28,009
July 03, 2025	63.69	63.99	63.99	64.02	63.62	45,848
July 02, 2025	63.63	63.48	63.48	63.76	63.37	32,945
July 01, 2025	63.11	63.3	63.3	63.35	62.75	82,268
June 30, 2025	63.18	63.04	63.04	63.19	62.99	38,230
June 27, 2025	63.07	63.2	63.2	63.23	62.93	17,066
June 26, 2025	62.76	62.87	62.87	62.94	62.62	33,457
June 25, 2025	63.18	62.73	62.73	63.22	62.69	104,337
June 24, 2025	63.18	63.02	63.02	63.26	62.96	38,712
June 23, 2025	62.75	62.67	62.67	63.02	62.61	26,505
June 20, 2025	62.79	62.87	62.87	63.05	62.75	25,786
June 19, 2025	63.1	62.75	62.75	63.11	62.75	30,772
June 18, 2025	63.93	63.85	63.08	64.28	63.71	155,025
June 17, 2025	63.89	63.91	63.91	64.03	63.73	33,135
June 16, 2025	64.06	64.16	64.16	64.27	63.99	49,898

Vanguard FTSE All-World High Dividend Yield UCITS ETF (VGWD.DE) XETRA