STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Vanguard FTSE All-World High Dividend Yield UCITS ETF USD Distributing (VGWD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

54.81

+0.71

(+1.31%)

At close: 06:13PM CEST

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	61.53	61.68	61.20	61.42	61.42	58
May 08, 2024	61.22	61.36	61.08	61.27	61.27	250
May 07, 2024	61.10	61.50	61.10	61.50	61.50	188
May 06, 2024	60.98	61.09	60.70	60.86	60.86	1,081
May 03, 2024	60.68	60.75	60.48	60.59	60.59	190
May 02, 2024	60.04	60.70	60.04	60.46	60.46	645
Apr 30, 2024	60.85	61.04	60.34	60.43	60.43	35
Apr 29, 2024	60.94	61.04	60.62	60.79	60.79	127
Apr 26, 2024	61.09	61.09	60.52	60.55	60.55	536
Apr 25, 2024	60.19	60.56	60.04	60.21	60.21	916
Apr 24, 2024	60.68	60.72	60.23	60.37	60.37	195
Apr 23, 2024	60.41	60.69	60.36	60.42	60.42	179
Apr 22, 2024	59.66	60.36	59.66	60.36	60.36	650
Apr 19, 2024	59.16	59.77	59.00	59.58	59.58	1,749
Apr 18, 2024	59.51	59.80	59.21	59.21	59.21	253
Apr 17, 2024	59.23	59.65	59.00	59.15	59.15	358
Apr 16, 2024	59.75	59.80	59.39	59.48	59.48	105
Apr 15, 2024	60.65	60.77	59.98	59.98	59.98	635
Apr 12, 2024	60.81	61.03	60.07	60.07	60.07	137
Apr 11, 2024	60.59	60.75	60.39	60.68	60.68	178
Apr 10, 2024	60.85	60.89	60.32	60.78	60.78	721
Apr 09, 2024	60.52	60.75	60.47	60.50	60.50	12
Apr 08, 2024	60.72	60.84	60.50	60.52	60.52	86
Apr 05, 2024	60.39	60.58	60.08	60.51	60.51	48
Apr 04, 2024	60.65	61.02	60.27	60.27	60.27	346
Apr 03, 2024	60.82	60.98	60.70	60.98	60.98	1,082
Apr 02, 2024	61.54	61.54	60.77	61.14	61.14	459
Mar 28, 2024	60.85	61.25	60.85	61.21	61.21	99
Mar 27, 2024	60.48	60.72	60.40	60.66	60.66	607
Mar 26, 2024	60.29	60.49	60.29	60.32	60.32	24
Mar 25, 2024	60.33	60.45	60.25	60.30	60.30	187
Mar 22, 2024	60.69	60.79	60.54	60.79	60.79	136
Mar 21, 2024	60.25	60.51	60.12	60.25	60.25	922
Mar 20, 2024	59.97	60.10	59.62	60.10	60.10	249
Mar 19, 2024	59.50	59.65	59.46	59.60	59.60	139
Mar 18, 2024	59.50	59.64	59.26	59.26	59.26	429
Mar 15, 2024	59.58	59.66	59.30	59.66	59.66	167
Mar 14, 2024	59.61	59.66	59.20	59.20	59.20	1,158
Mar 13, 2024	59.73	59.87	59.71	59.71	59.71	20
Mar 12, 2024	59.87	59.87	59.68	59.79	59.79	386
Mar 11, 2024	59.08	59.69	59.08	59.69	59.69	2,300
Mar 08, 2024	59.82	59.82	59.48	59.48	59.48	236
Mar 07, 2024	59.12	59.71	59.12	59.70	59.70	70
Mar 06, 2024	59.18	59.53	59.18	59.53	59.53	5
Mar 05, 2024	59.18	59.44	59.00	59.44	59.44	549
Mar 04, 2024	59.19	59.19	59.14	59.14	59.14	143
Mar 01, 2024	59.51	59.51	59.10	59.45	59.45	500
Feb 29, 2024	58.94	59.12	58.69	59.12	59.12	210
Feb 28, 2024	58.84	58.90	58.63	58.63	58.63	1,955
Feb 27, 2024	58.54	59.06	58.54	59.06	59.06	54
Feb 26, 2024	59.20	59.20	58.85	58.89	58.89	104
Feb 23, 2024	58.95	59.24	58.81	59.18	59.18	39
Feb 22, 2024	58.79	58.81	58.77	58.81	58.81	170
Feb 21, 2024	58.70	58.70	58.33	58.33	58.33	168
Feb 20, 2024	58.36	58.54	58.36	58.40	58.40	-
Feb 19, 2024	58.51	58.83	58.51	58.54	58.54	1,009
Feb 16, 2024	58.41	58.60	58.41	58.60	58.60	34
Feb 15, 2024	58.16	58.25	58.05	58.25	58.25	101
Feb 14, 2024	57.51	58.02	57.51	57.88	57.88	404
Feb 13, 2024	58.12	58.12	57.73	57.73	57.73	276
Feb 12, 2024	57.93	58.19	57.81	58.10	58.10	930
Feb 09, 2024	58.00	58.00	57.63	57.63	57.63	721
Feb 08, 2024	57.96	58.12	57.64	57.64	57.64	211
Feb 07, 2024	58.08	58.26	58.07	58.26	58.26	60
Feb 06, 2024	57.82	58.22	57.82	58.22	58.22	283
Feb 05, 2024	57.97	58.14	57.80	58.14	58.14	404
Feb 02, 2024	58.31	58.31	57.84	57.88	57.88	189
Feb 01, 2024	57.76	57.97	57.58	57.58	57.58	110
Jan 31, 2024	57.74	58.28	57.74	58.14	58.14	100
Jan 30, 2024	58.08	58.08	57.81	57.81	57.81	35
Jan 29, 2024	57.53	58.00	57.53	58.00	58.00	642
Jan 26, 2024	57.25	57.69	57.25	57.43	57.43	483
Jan 25, 2024	56.91	57.54	56.91	57.21	57.21	513
Jan 24, 2024	57.10	57.22	57.10	57.22	57.22	22
Jan 23, 2024	56.62	56.83	56.62	56.74	56.74	265
Jan 22, 2024	57.00	57.00	57.00	57.00	57.00	87
Jan 19, 2024	56.59	56.59	56.45	56.45	56.45	357
Jan 18, 2024	56.04	56.29	56.04	56.28	56.28	-
Jan 17, 2024	56.29	56.35	56.00	56.25	56.25	460
Jan 16, 2024	56.71	56.90	56.71	56.89	56.89	200
Jan 15, 2024	57.15	57.15	56.83	56.83	56.83	399
Jan 12, 2024	56.68	57.20	56.68	57.13	57.13	43
Jan 11, 2024	57.00	57.10	56.54	56.54	56.54	82
Jan 10, 2024	56.91	57.07	56.81	56.81	56.81	20
Jan 09, 2024	57.39	57.39	56.97	57.25	57.25	897
Jan 08, 2024	56.96	57.36	56.93	57.35	57.35	234
Jan 05, 2024	57.09	57.24	57.01	57.24	57.24	760
Jan 04, 2024	56.86	57.27	56.77	56.77	56.77	276
Jan 03, 2024	57.00	57.25	56.91	57.25	57.25	832
Jan 02, 2024	56.57	57.20	56.57	57.13	57.13	552
Dec 29, 2023	56.53	56.73	56.53	56.73	56.73	570
Dec 28, 2023	56.39	56.86	56.36	56.83	56.83	511
Dec 27, 2023	56.65	56.65	56.38	56.40	56.40	646
Dec 22, 2023	56.08	56.47	56.08	56.33	56.33	6
Dec 21, 2023	56.00	56.26	55.91	55.96	55.96	300
Dec 20, 2023	56.39	56.53	56.33	56.41	56.41	25
Dec 19, 2023	56.52	56.52	56.20	56.33	56.33	1,474
Dec 18, 2023	56.53	56.53	56.28	56.31	56.31	497
Dec 15, 2023	56.25	56.57	56.25	56.27	56.27	150
Dec 14, 2023	56.09	56.33	56.09	56.18	56.18	297
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,122.77-2,995.54(-3.48%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Vanguard FTSE All-World High Dividend Yield UCITS ETF USD Distributing (VGWD.F)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,122.77
-2,995.54(-3.48%)