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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	65.32	65.22	65.22	65.49	65.06	14,800
September 25, 2025	65	65.11	65.11	65.38	64.89	16,703
September 24, 2025	65.34	65.08	65.08	65.45	64.87	12,820
September 23, 2025	64.89	65.07	65.07	65.22	64.71	48,943
September 22, 2025	65.28	64.89	64.89	65.28	64.64	29,951
September 19, 2025	64.92	64.89	64.89	65.25	64.58	18,957
September 18, 2025	64.82	64.61	64.61	66.16	64.32	39,135
September 17, 2025	64.16	64.31	64.31	64.48	64.07	16,235
September 16, 2025	64.46	64.09	64.09	64.46	63.94	38,655
September 15, 2025	64.66	64.39	64.39	64.8	64.36	35,797
September 12, 2025	64.74	64.49	64.49	64.85	64.41	47,797
September 11, 2025	64.33	64.57	64.57	64.66	64.19	22,070
September 10, 2025	64.51	64.39	64.39	64.51	64.02	34,126
September 09, 2025	64	64.11	64.11	64.11	63.76	39,589
September 08, 2025	64.37	63.91	63.91	64.37	63.58	23,269
September 05, 2025	64.25	63.82	63.82	64.46	63.73	34,575
September 04, 2025	64.04	64.21	64.21	64.44	63.91	20,069
September 03, 2025	64.15	63.88	63.88	64.45	63.86	22,756
September 02, 2025	64.14	64.42	64.42	64.5	63.97	23,938
September 01, 2025	64.1	63.98	63.98	64.32	63.92	33,690
August 29, 2025	64.12	64.02	64.02	64.53	64.01	19,012
August 28, 2025	63.96	64.06	64.06	64.6	63.96	30,233
August 27, 2025	64.16	64.09	64.09	64.36	64.01	49,228
August 26, 2025	64.41	63.96	63.96	64.41	63.95	28,678
August 22, 2025	64.35	64.58	64.58	64.88	64.25	23,571
August 21, 2025	64.29	64.26	64.26	64.45	63.93	21,498
August 20, 2025	63.99	64.16	64.16	64.21	63.68	21,726
August 19, 2025	63.53	63.82	63.82	63.91	63.42	10,910
August 18, 2025	63.37	63.51	63.51	63.78	63.24	13,726
August 15, 2025	63.78	63.37	63.37	63.78	63.31	8,794
August 14, 2025	63.32	63.28	63.28	63.49	63.03	16,718
August 13, 2025	63.28	63.27	63.27	63.37	63.14	17,597
August 12, 2025	63.17	63.14	63.14	63.35	62.91	10,871
August 11, 2025	63.36	63.04	63.04	63.43	62.96	19,906
August 08, 2025	62.86	62.65	62.65	63.09	62.65	12,402
August 07, 2025	62.95	62.8	62.8	63.54	62.68	34,978
August 06, 2025	63.07	62.92	62.92	63.22	62.76	25,648
August 05, 2025	62.93	62.76	62.76	63.06	62.68	14,726
August 04, 2025	62.34	62.74	62.74	62.81	62.32	31,435
August 01, 2025	62.65	62.16	62.16	62.95	61.81	19,248
July 31, 2025	63.18	63.24	63.24	63.31	62.8	21,022
July 30, 2025	63.07	63.16	63.16	63.54	62.23	19,942
July 29, 2025	63.19	63.06	63.06	63.56	63.02	18,694
July 28, 2025	63.18	62.98	62.98	63.77	62.82	32,159
July 25, 2025	63.03	63.09	63.09	63.33	62.84	13,699
July 24, 2025	63.01	63.02	63.02	63.28	61.67	9,710
July 23, 2025	62.67	62.69	62.69	62.88	62.51	17,742
July 22, 2025	62.12	62.22	62.22	62.34	62	13,288
July 21, 2025	61.89	62.24	62.24	62.46	61.89	27,817
July 18, 2025	62.23	62.55	62.55	62.57	62.12	7,471
July 17, 2025	62.43	61.89	61.89	62.43	61.88	12,410
July 16, 2025	61.9	61.63	61.63	62.27	61.5	11,928
July 15, 2025	62.35	61.95	61.95	64.03	61.91	23,147
July 14, 2025	61.98	62.19	62.19	62.38	61.81	15,690
July 11, 2025	62.43	62.24	62.24	62.43	61.78	13,397
July 10, 2025	61.71	62.08	62.08	62.18	61.43	13,262
July 09, 2025	61.36	61.55	61.55	61.78	61.36	12,827
July 08, 2025	61.28	61.53	61.53	61.65	61.19	9,677
July 07, 2025	61.82	61.29	61.29	61.82	61.21	28,409
July 04, 2025	61.44	61.45	61.45	61.51	61.11	17,554

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