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
February 20, 2026	76.16	76.26	76.26	76.34	75.92	892,823
February 19, 2026	76.16	76.02	76.02	76.22	75.87	43,084
February 18, 2026	75.68	76.05	76.05	76.12	75.62	81,218
February 17, 2026	75.47	75.43	75.43	75.64	75.12	63,304
February 16, 2026	75.42	75.44	75.44	75.58	75.37	130,819
February 13, 2026	75.23	75.37	75.37	75.46	74.8	156,885
February 12, 2026	75.92	75.41	75.41	76.02	75.31	93,722
February 11, 2026	75.24	75.67	75.67	75.79	75.13	96,245
February 10, 2026	74.9	75.14	75.14	75.25	74.9	78,879
February 09, 2026	74.85	74.87	74.87	74.95	74.46	97,765
February 06, 2026	74.01	74.78	74.78	74.81	73.95	106,865
February 05, 2026	74.24	73.87	73.87	74.38	73.66	66,850
February 04, 2026	74.07	74.43	74.43	74.62	74.01	74,205
February 03, 2026	73.64	73.91	73.91	73.94	73.5	101,955
February 02, 2026	72.08	73.18	73.18	73.25	72.06	207,539
January 30, 2026	72.01	72.45	72.45	72.55	71.97	53,891
January 29, 2026	72.17	72.16	72.16	72.73	71.99	59,159
January 28, 2026	71.9	72.02	72.02	72.05	71.68	98,808
January 27, 2026	72.08	71.93	71.93	72.14	71.8	70,226
January 26, 2026	71.9	71.92	71.92	72.13	71.71	31,626
January 23, 2026	72.22	72.02	72.02	72.28	71.95	53,894
January 22, 2026	72.3	72.36	72.36	72.49	72.13	95,682
January 21, 2026	71.4	71.84	71.84	71.95	71.14	49,483
January 20, 2026	71.65	71.51	71.51	71.66	71.12	92,637
January 19, 2026	72.23	72.26	72.26	72.48	72.2	63,599
January 16, 2026	72.82	72.8	72.8	72.84	72.54	41,768
January 15, 2026	72.46	72.84	72.84	72.86	72.43	85,345
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

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