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
December 04, 2025	69.07	69.16	69.16	69.22	68.96	24,830
December 03, 2025	68.67	68.8	68.8	68.8	68.48	41,223
December 02, 2025	68.79	68.71	68.71	69	68.65	36,526
December 01, 2025	68.8	68.86	68.86	68.97	68.63	122,257
November 28, 2025	69.03	69.09	69.09	69.1	68.84	38,286
November 27, 2025	68.76	68.79	68.79	68.86	68.75	24,069
November 26, 2025	68.48	68.84	68.84	68.84	68.38	49,868
November 25, 2025	67.89	68.21	68.21	68.21	67.71	49,296
November 24, 2025	67.94	67.93	67.93	68.04	67.59	95,188
November 21, 2025	67.09	67.77	67.77	67.77	67	119,748
November 20, 2025	67.98	67.7	67.7	68.2	67.7	72,196
November 19, 2025	67.51	67.47	67.47	67.79	67.39	47,351
November 18, 2025	67.43	67.49	67.49	67.56	67.18	60,122
November 17, 2025	68.48	68.28	68.28	68.54	68.12	60,428
November 14, 2025	68.46	68.57	68.57	68.6	68.07	55,176
November 13, 2025	69.39	68.85	68.85	69.41	68.85	105,230
November 12, 2025	69.08	69.37	69.37	69.49	69.06	43,989
November 11, 2025	68.42	68.78	68.78	68.79	68.39	41,132
November 10, 2025	68.1	68.14	68.14	68.35	68	65,305
November 07, 2025	67.93	67.31	67.31	67.94	67.3	52,879
November 06, 2025	68.19	67.67	67.67	68.19	67.67	50,019
November 05, 2025	67.66	68.03	68.03	68.1	67.65	72,277
November 04, 2025	67.45	67.84	67.84	67.94	67.24	44,456
November 03, 2025	68.08	67.86	67.86	68.35	67.75	79,882
October 31, 2025	67.89	67.89	67.89	67.99	67.66	71,914
October 30, 2025	67.97	68.14	68.14	68.22	67.7	26,355
October 29, 2025	68.11	67.97	67.97	68.17	67.88	43,842
October 28, 2025	68.1	68.11	68.11	68.28	68	25,821
October 27, 2025	68.28	68.22	68.22	68.29	68.09	41,265
October 24, 2025	67.95	68.06	68.06	68.11	67.8	37,792
October 23, 2025	67.86	67.8	67.8	67.96	67.75	71,626
October 22, 2025	67.81	67.71	67.71	67.91	67.69	59,337
October 21, 2025	67.68	67.8	67.8	67.88	67.58	43,198
October 20, 2025	67.32	67.61	67.61	67.65	67.2	69,813
October 17, 2025	66.23	66.82	66.82	67.06	66	44,631
October 16, 2025	67.32	67.35	67.35	67.48	67.17	43,428
October 15, 2025	67.25	67.26	67.26	67.56	67.2	50,829
October 14, 2025	66.56	66.89	66.89	66.93	66.47	41,652
October 13, 2025	66.68	67.02	67.02	67.02	66.64	52,877
October 10, 2025	67.48	66.52	66.52	67.66	66.52	52,989
October 09, 2025	67.76	67.66	67.66	67.87	67.62	35,861
October 08, 2025	67.6	67.76	67.76	67.78	67.51	105,037
October 07, 2025	67.4	67.41	67.41	67.64	67.35	67,102
October 06, 2025	67.44	67.44	67.44	67.65	67.29	90,791
October 03, 2025	67.12	67.23	67.23	67.36	67.03	41,387
October 02, 2025	67.04	66.94	66.94	67.12	66.85	45,849
October 01, 2025	66.32	66.98	66.98	66.98	66.28	77,882
September 30, 2025	66.35	66.39	66.39	66.56	66.22	26,061
September 29, 2025	66.57	66.41	66.41	66.69	66.27	75,640
September 26, 2025	66.25	66.46	66.46	66.59	66.22	31,867
September 25, 2025	66.15	66.21	66.21	66.28	65.99	37,177
September 24, 2025	66.08	66.28	66.28	66.4	65.99	66,452
September 23, 2025	66.03	66.26	66.26	66.38	66	94,849
September 22, 2025	66.19	66.09	66.09	66.2	65.92	54,371
September 19, 2025	66.07	66.14	66.14	66.33	66.03	59,199
September 18, 2025	66.02	66.08	66.08	66.19	65.91	38,432
September 17, 2025	66.06	66.31	66.31	66.33	66.01	26,827
September 16, 2025	66.46	66	66	66.48	65.96	33,551
September 15, 2025	66.77	66.55	66.55	66.81	66.55	64,371
September 12, 2025	66.7	66.65	66.65	66.88	66.6	16,475

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