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
January 14, 2026	71.85	72.08	72.01	72.12	71.75	43,155
January 13, 2026	71.73	71.7	71.7	72	71.63	47,628
January 12, 2026	71.46	71.97	71.97	71.97	71.35	57,244
January 09, 2026	71.27	71.68	71.68	71.8	71.27	76,194
January 08, 2026	70.69	71.2	71.2	71.2	70.65	50,105
January 07, 2026	71.36	70.94	70.94	71.39	70.87	86,686
January 06, 2026	70.92	71.23	71.23	71.3	70.79	58,555
January 05, 2026	70.54	70.81	70.81	70.81	70.46	98,684
January 02, 2026	70.41	69.96	69.96	70.41	69.81	194,058
December 30, 2025	69.59	69.78	69.78	69.78	69.59	20,281
December 29, 2025	69.66	69.71	69.71	69.79	69.54	43,460
December 23, 2025	69.31	69.39	69.39	69.5	69.23	45,111
December 22, 2025	69.15	69.35	69.35	69.35	69	50,840
December 19, 2025	68.93	69.3	69.3	69.35	68.83	59,292
December 18, 2025	68.68	69.08	68.91	69.12	68.63	68,812
December 17, 2025	69.21	68.98	68.98	69.31	68.97	51,531
December 16, 2025	69.35	68.99	68.99	69.49	68.86	25,124
December 15, 2025	69.63	69.49	69.49	69.73	69.42	113,589
December 12, 2025	69.6	69.24	69.24	69.73	69.09	163,672
December 11, 2025	68.95	69.35	69.38	69.36	68.88	161,245
December 10, 2025	68.78	69.05	69.05	69.08	68.75	58,151
December 09, 2025	69.04	69.15	69.15	69.21	68.89	51,845
December 08, 2025	69.14	68.93	68.93	69.21	68.93	75,928
December 05, 2025	69.26	69.33	69.33	69.5	69.19	62,952
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

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