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
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
August 14, 2025	76.7	76.57	76.57	76.87	76.43	16,398
August 13, 2025	76.4	76.72	76.72	76.76	76.36	27,027
August 12, 2025	75.87	76.29	76.29	76.3	75.64	34,519
August 11, 2025	75.92	75.58	75.58	76.03	75.47	10,077
August 08, 2025	75.53	75.77	75.77	75.81	75.47	6,751
August 07, 2025	75.32	75.19	75.19	75.71	75.14	14,766
August 06, 2025	75.07	75.11	75.11	75.11	74.86	18,223
August 05, 2025	74.8	74.6	74.6	74.86	74.48	13,684
August 04, 2025	74.08	74.44	74.44	74.58	73.92	45,556
August 01, 2025	73.91	73.57	73.57	74.01	73.4	83,798
July 31, 2025	74.75	74.39	74.39	74.83	74.34	25,962
July 30, 2025	76	75.02	75.02	76	74.98	21,546
July 29, 2025	75.25	75.12	75.12	75.51	75.1	57,585
July 28, 2025	76.22	75.47	75.47	76.23	75.38	55,343
July 25, 2025	75.97	75.77	75.77	76.05	75.7	9,951
July 24, 2025	76.33	76.26	76.26	76.41	76.07	4,637
July 23, 2025	75.79	75.96	75.96	76.05	75.67	13,959
July 22, 2025	74.71	75.14	75.14	75.14	74.67	24,622
July 21, 2025	74.76	75.14	75.14	75.17	74.71	63,675
July 18, 2025	74.86	74.76	74.76	75.04	74.72	6,466
July 17, 2025	74.32	74.5	74.5	74.5	74.15	23,766
July 16, 2025	74.03	74.02	74.02	74.24	73.92	24,218
July 15, 2025	74.89	74.13	74.13	75	74.11	23,587
July 14, 2025	74.58	74.78	74.78	74.86	74.5	6,448
July 11, 2025	75.14	74.79	74.79	75.26	74.7	11,662
July 10, 2025	74.97	75.21	75.21	75.28	74.83	57,775
July 09, 2025	74.69	74.77	74.77	75.02	74.65	14,247
July 08, 2025	74.67	74.63	74.63	74.75	74.37	7,802
July 07, 2025	74.82	74.7	74.7	75.11	74.66	14,856
July 04, 2025	75	74.95	74.95	75.11	74.71	5,803

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