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

81.81

+0.09999969(+0.12%)

Updated at December 24 12:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	81.72	81.81	81.81	81.83	81.7	4,226
December 23, 2025	81.58	81.71	81.71	81.78	81.43	7,682
December 22, 2025	81.11	81.39	81.39	81.47	81.01	13,274
December 19, 2025	81	81.19	81.19	81.26	80.55	20,825
December 18, 2025	80.61	81.03	81.03	81.16	80.51	23,493
December 17, 2025	81.19	81.06	81.06	81.67	81	27,504
December 16, 2025	81.67	81.19	81.19	81.75	81.13	32,305
December 15, 2025	81.65	81.69	81.69	81.98	81.56	39,051
December 12, 2025	81.68	81.15	81.15	81.8	81.14	38,826
December 11, 2025	80.76	81.48	81.48	81.56	80.58	91,061
December 10, 2025	80.17	80.43	80.43	80.47	80.02	40,348
December 09, 2025	80.3	80.51	80.51	80.66	80.2	51,947
December 08, 2025	80.86	80.31	80.31	80.86	80.22	16,554
December 05, 2025	80.75	80.67	80.67	80.94	80.61	25,779
December 04, 2025	80.57	80.75	80.75	80.77	80.44	26,711
December 03, 2025	79.91	80.22	80.22	80.23	79.85	25,047
December 02, 2025	79.89	79.71	79.71	80.1	79.68	8,760
December 01, 2025	79.89	80.04	80.04	80.5	79.79	28,130
November 28, 2025	79.83	80.1	80.1	80.19	79.1	11,541
November 27, 2025	79.76	79.75	79.75	79.81	79.63	9,332
November 26, 2025	79.36	79.81	79.81	79.85	79.19	9,081
November 25, 2025	78.22	78.86	78.86	78.97	78.09	85,242
November 24, 2025	78.29	78.27	78.27	78.49	78	16,332
November 21, 2025	77.54	77.87	77.87	77.87	77.19	39,229
November 20, 2025	82.52	78.08	78.08	82.52	78.03	28,891
November 19, 2025	78.22	77.85	77.85	78.35	77.85	12,940
November 18, 2025	78.2	78.13	78.13	78.58	77.87	9,396
November 17, 2025	79.45	79.14	79.14	79.75	79.06	32,132
November 14, 2025	79.67	79.59	79.59	79.76	79.15	13,018
November 13, 2025	80.57	80.2	80.2	80.65	80.15	20,032
November 12, 2025	80.01	80.4	80.4	80.45	79.91	11,761
November 11, 2025	79.08	79.75	79.75	79.79	78.96	8,039
November 10, 2025	78.75	78.73	78.73	79.04	78.64	4,711
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