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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	78.33	77.97	77.97	78.46	77.84	19,309
November 06, 2025	78.36	78.11	78.11	78.56	78.08	13,225
November 05, 2025	77.74	78.09	78.09	78.19	77.67	20,800
November 04, 2025	77.93	78.01	78.01	78.14	77.36	39,219
November 03, 2025	78.54	78.25	78.25	78.69	77.94	14,525
October 31, 2025	78.57	78.3	78.3	78.57	78.18	20,161
October 30, 2025	78.99	78.82	78.82	78.99	78.33	18,544
October 29, 2025	79.5	79.26	79.26	79.5	79.06	5,596
October 28, 2025	79.28	79.41	79.41	79.48	79.19	9,312
October 27, 2025	79.37	79.36	79.36	79.47	79.25	49,948
October 24, 2025	79	79.15	79.15	79.2	78.72	7,223
October 23, 2025	78.67	78.74	78.74	78.94	78.58	5,929
October 22, 2025	78.69	78.67	78.67	78.8	78.53	39,373
October 21, 2025	78.78	78.68	78.68	78.86	78.54	7,273
October 20, 2025	78.39	78.86	78.86	78.9	78.1	9,737
October 17, 2025	77.71	78.15	78.15	78.19	77.23	18,731
October 16, 2025	78.47	78.61	78.61	78.74	78.33	22,183
October 15, 2025	78.31	78.32	78.32	78.77	78.16	122,923
October 14, 2025	77.04	77.43	77.43	77.6	76.8	18,646
October 13, 2025	77.53	77.46	77.46	77.66	77.17	10,491
October 10, 2025	78.07	77.39	77.39	78.27	77.39	7,014
October 09, 2025	78.69	78.26	78.26	78.82	78.25	13,172
October 08, 2025	78.54	78.72	78.72	78.83	78.49	38,624
October 07, 2025	78.71	78.67	78.67	78.86	78.58	37,669
October 06, 2025	78.85	78.92	78.92	79.01	78.69	19,863
October 03, 2025	78.69	78.94	78.94	79.08	78.66	8,870
October 02, 2025	78.69	78.28	78.28	78.8	78.26	12,479
October 01, 2025	78.03	78.53	78.53	78.61	77.99	7,695
September 30, 2025	77.91	77.88	77.88	78.11	77.75	19,510
September 29, 2025	78.13	77.89	77.89	78.14	77.84	14,083
September 26, 2025	77.37	77.75	77.75	78	77.26	13,705
September 25, 2025	77.74	77.3	77.3	77.76	77.25	75,869
September 24, 2025	77.95	77.79	77.79	78.03	77.74	4,966
September 23, 2025	77.89	78.08	78.08	78.31	77.82	51,690
September 22, 2025	77.71	77.8	77.8	77.8	77.58	34,994
September 19, 2025	77.76	77.63	77.63	77.94	77.63	5,889
September 18, 2025	77.96	77.83	77.83	78.53	77.57	40,744
September 17, 2025	78.33	78.52	78.52	78.61	78.15	6,393
September 16, 2025	78.36	78.15	78.15	78.48	78.15	20,358
September 15, 2025	78.26	78.33	78.33	78.53	78.25	20,283
September 12, 2025	78.31	78.13	78.13	78.38	78.08	20,356
September 11, 2025	77.76	78.36	78.36	78.38	77.65	33,431
September 10, 2025	77.54	77.59	77.59	77.84	77.45	28,772
September 09, 2025	77.47	77.46	77.46	77.57	77.29	13,233
September 08, 2025	77.41	77.36	77.36	77.49	77.06	14,172
September 05, 2025	77.44	77.2	77.2	77.71	76.99	51,370
September 04, 2025	76.85	77.08	77.08	77.09	76.83	21,389
September 03, 2025	76.72	76.8	76.8	76.94	76.47	13,427
September 02, 2025	77.53	76.69	76.69	77.54	76.56	809,648
September 01, 2025	77.54	77.5	77.5	77.65	77.41	6,235
August 29, 2025	77.33	77.28	77.28	77.41	77.15	26,991
August 28, 2025	77.65	77.39	77.39	77.77	77.35	25,477
August 27, 2025	77.24	77.22	77.22	77.25	76.96	6,977
August 26, 2025	77.15	77.13	77.13	77.27	76.91	19,058
August 22, 2025	77.07	78.17	78.17	78.19	77.07	31,061
August 21, 2025	77.16	77.14	77.14	77.21	76.95	22,212
August 20, 2025	76.95	77.23	77.23	77.33	76.87	103,411
August 19, 2025	76.7	77.04	77.04	77.13	76.7	9,096
August 18, 2025	76.87	76.73	76.73	77.14	76.61	7,856
August 15, 2025	77.02	76.83	76.83	77.11	76.79	23,362

Vanguard FTSE All-World High Dividend Yield UCITS ETF (VHYD.L) LSE