Vanguard FTSE All-World High Dividend Yield UCITS ETF (USD) Accumulating (VHYG.L) LSE

73.39

+0.16(+0.22%)

Updated at April 02 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	72.8	73.39	73.39	73.67	72.72	56,242
April 01, 2026	73.95	73.23	73.23	73.98	72.92	78,579
March 31, 2026	72.15	72.41	72.41	72.63	72.07	44,752
March 30, 2026	72.05	72.37	72.37	72.4	71.54	52,904
March 27, 2026	71.97	71.53	71.53	71.97	71.32	40,400
March 26, 2026	71.9	71.73	71.73	72.08	71.54	60,850
March 25, 2026	72.06	72.13	72.13	72.19	71.76	41,098
March 24, 2026	70.93	71.44	71.44	71.61	70.62	44,703
March 23, 2026	70.18	70.94	70.94	72.3	69.91	89,563
March 20, 2026	71.56	70.99	70.99	71.65	70.95	73,280
March 19, 2026	72.1	71.29	71.29	72.1	71.1	51,576
March 18, 2026	73.21	72.52	72.52	73.38	72.44	48,234
March 17, 2026	72.58	73	73	73.3	72.36	30,759
March 16, 2026	73.06	72.59	72.59	73.57	72.27	47,905
March 13, 2026	72.06	72.42	72.42	73.02	71.8	42,436
March 12, 2026	72.37	72.19	72.19	72.72	71.81	34,516
March 11, 2026	72.6	72.5	72.5	72.93	70	53,335
March 10, 2026	73.02	73.05	73.05	73.21	72.34	116,284
March 09, 2026	71.53	71.98	71.98	72.11	71.4	83,738
March 06, 2026	73.55	72.22	72.22	73.68	71.98	49,434
March 05, 2026	74.41	73.39	73.39	74.6	73.35	72,759
March 04, 2026	73.76	74.28	74.28	74.55	73.56	59,977
March 03, 2026	75.17	73.77	73.77	75.25	73.31	104,732
March 02, 2026	75.86	75.63	75.63	76.2	75.09	97,285
February 27, 2026	76.22	76.22	76.22	76.33	75.88	56,830
February 26, 2026	75.71	75.89	75.89	76	75.61	46,569
February 25, 2026	75.96	75.63	75.63	75.96	75.36	44,936
February 24, 2026	75.3	75.17	75.17	75.46	75.13	40,801
February 23, 2026	75.7	75.24	75.24	75.84	75.13	68,430
February 20, 2026	75.38	75.3	0	75.67	75.05	65,859
February 19, 2026	75.69	75.24	0	75.69	75.04	55,457
February 18, 2026	74.63	75.01	0	75.23	74.63	55,683
February 17, 2026	74.62	74.65	0	74.94	74.32	40,746
February 16, 2026	74.18	74.21	0	74.44	74.1	73,707
February 13, 2026	74.2	74.26	0	75.49	73.67	53,721
February 12, 2026	74.86	74.35	0	75.14	74.22	65,865
February 11, 2026	74.38	74.54	0	74.67	74.01	114,463
February 10, 2026	74.23	74.06	0	74.26	73.75	114,442
February 09, 2026	73.83	73.72	0	74.19	73.56	89,912
February 06, 2026	72.89	73.48	0	73.54	72.7	73,645
February 05, 2026	73.1	73.16	0	73.41	72.66	40,160
February 04, 2026	72.34	72.87	0	72.99	72.2	64,961
February 03, 2026	71.9	72.06	0	72.22	71.76	72,858
February 02, 2026	70.74	71.57	0	73.2	70.6	61,018
January 30, 2026	70.7	70.6	0	71.2	70.59	37,253
January 29, 2026	70.83	70.45	0	71.24	70.45	23,388
January 28, 2026	71.03	70.99	0	71.03	70.45	34,282
January 27, 2026	70.88	70.44	0	70.89	70.44	43,956
January 26, 2026	70.68	70.48	0	70.87	70.45	51,409
January 23, 2026	71.17	70.5	0	71.25	70.5	36,209
January 22, 2026	71.22	70.89	0	71.58	70.89	54,145
January 21, 2026	70.89	70.48	0	71	70.36	52,310
January 20, 2026	70.57	70.52	0	70.77	70.05	31,780
January 19, 2026	71.26	70.92	0	71.26	70.7	45,663
January 16, 2026	71.48	71.35	0	71.58	71.2	42,417
January 15, 2026	71.27	71.11	0	71.64	70.92	36,612
January 14, 2026	70.82	70.69	0	70.82	70.36	49,621
January 13, 2026	70.36	70.4	0	70.54	70.21	50,285
January 12, 2026	70.23	70.01	0	70.57	70.01	70,274
January 09, 2026	69.68	70.22	0	70.48	69.68	37,304