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

57.26

+0.2353(+0.41%)

Updated at September 08 08:05AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	57.56	57.03	57.03	57.57	56.92	74,355
September 04, 2025	57.17	57.38	57.38	57.82	57.15	47,860
September 03, 2025	57.34	57.09	57.09	57.42	57.08	89,463
September 02, 2025	57.26	57.27	57.27	57.57	57.18	67,062
September 01, 2025	57.3	57.21	57.21	57.4	57.18	59,266
August 29, 2025	57.3	57.21	57.21	57.83	57.21	66,621
August 28, 2025	57.51	57.26	57.26	57.61	57.25	65,334
August 27, 2025	57.36	57.31	57.31	57.43	57.21	98,301
August 26, 2025	57.34	57.25	57.25	57.67	57.19	78,360
August 22, 2025	57.51	57.74	57.74	57.9	57.48	237,533
August 21, 2025	57.39	57.5	57.5	57.77	57.15	135,223
August 20, 2025	57.04	57.35	57.35	57.37	56.91	122,201
August 19, 2025	56.78	57.06	57.06	57.12	56.67	46,784
August 18, 2025	56.76	56.76	56.76	56.95	56.54	31,669
August 15, 2025	56.85	56.67	56.67	57.08	56.38	47,299
August 14, 2025	56.53	56.55	56.55	56.66	56.37	23,972
August 13, 2025	56.51	56.54	56.54	56.58	56.4	33,272
August 12, 2025	56.4	56.48	56.48	56.56	56.23	43,863
August 11, 2025	56.37	56.33	56.33	56.53	56.29	44,245
August 08, 2025	56.21	56.33	56.33	56.55	56.15	38,944
August 07, 2025	56.38	56.01	56.01	56.89	56.01	44,144
August 06, 2025	56.4	56.27	56.27	56.49	56.15	39,711
August 05, 2025	56.3	56.1	56.1	56.35	56	41,191
August 04, 2025	55.83	56.07	56.07	56.32	55.7	45,323
August 01, 2025	55.99	55.5	55.5	56.73	55.32	61,205
July 31, 2025	56.44	56.23	56.23	57.15	56.17	32,224
July 30, 2025	56.49	56.46	56.46	56.86	56.01	22,781
July 29, 2025	56.46	56.33	56.33	56.72	56.32	89,739
July 28, 2025	56.78	56.32	56.32	56.81	56.16	61,521
July 25, 2025	56.28	56.41	56.41	56.48	56.23	36,349
July 24, 2025	56.27	56.32	56.32	56.96	56.14	36,585
July 23, 2025	56	56.03	56.03	56.18	55.94	68,700
July 22, 2025	55.5	55.63	55.63	55.82	55.39	46,165
July 21, 2025	55.62	55.64	55.64	55.68	55.46	59,308
July 18, 2025	55.76	55.64	55.64	55.92	55.53	26,819
July 17, 2025	55.5	55.55	55.55	56	55.1	30,177
July 16, 2025	55.19	55	55	55.51	55	48,621
July 15, 2025	55.74	55.36	55.36	56	55.33	62,261
July 14, 2025	55.35	55.59	55.59	55.6	55.31	40,878
July 11, 2025	55.51	55.37	55.37	55.6	55.21	23,568
July 10, 2025	55.18	55.48	55.48	55.54	55	88,867
July 09, 2025	54.93	55.04	55.04	55.18	54.89	35,486
July 08, 2025	54.79	55.03	55.03	55.1	54.69	32,903
July 07, 2025	54.98	54.78	54.78	55.06	54.75	54,020
July 04, 2025	54.88	54.9	54.9	54.97	54.68	22,475
July 03, 2025	55.08	55.13	55.13	55.44	54.48	40,337
July 02, 2025	54.58	54.94	54.94	55.03	54.49	68,515
July 01, 2025	54.02	54.37	54.37	54.4	53.84	31,271
June 30, 2025	53.99	54.02	54.02	54.24	53.94	47,039
June 27, 2025	55	53.99	53.99	55	53.71	27,694
June 26, 2025	53.5	53.56	53.56	53.82	53.35	32,148
June 25, 2025	53.75	53.53	53.53	53.9	53.52	43,932
June 24, 2025	54.08	53.79	53.79	54.09	53.68	41,753
June 23, 2025	54	53.62	53.62	54.1	53.29	47,705
June 20, 2025	53.67	53.79	53.79	53.87	53.61	26,798
June 19, 2025	54.24	53.61	53.61	54.24	53.57	37,906
June 18, 2025	54.71	54.64	54.64	54.86	54.47	39,684
June 17, 2025	54.35	54.52	54.52	54.87	54.2	41,870
June 16, 2025	54.59	54.69	54.69	54.94	54.31	37,652
June 13, 2025	54.61	54.49	54.49	54.99	54.29	42,790