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
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
September 11, 2025	66.48	66.77	66.77	66.77	66.36	39,224
September 10, 2025	66.29	66.21	66.21	66.38	66.13	32,005
September 09, 2025	65.85	66.1	66.1	66.11	65.79	60,856
September 08, 2025	66.03	65.8	65.8	66.05	65.59	44,036
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

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